股票概览
4.22
-4.74%
-0.21
4.39
开盘价
4.4
最高价
4.17
最低价
163,395
成交量
数据更新至: 2024-05-20
技术指标
4.34
MA5 (5日均线)
4.36
MA10 (10日均线)
4.27
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 4.39 | 4.4 | 4.17 | 4.22 | -4.74% | 163,395 | 69,386,107 |
| 2024-05-17 | 4.43 | 4.48 | 4.36 | 4.43 | +0.45% | 54,743 | 24,147,528 |
| 2024-05-16 | 4.32 | 4.45 | 4.31 | 4.41 | +2.32% | 83,463 | 36,766,052 |
| 2024-05-15 | 4.3 | 4.38 | 4.27 | 4.31 | -0.46% | 55,803 | 24,176,554 |
| 2024-05-14 | 4.21 | 4.36 | 4.21 | 4.33 | +2.85% | 78,178 | 33,650,473 |
| 2024-05-13 | 4.32 | 4.34 | 4.2 | 4.21 | -3.66% | 107,605 | 45,685,627 |
| 2024-05-10 | 4.49 | 4.49 | 4.33 | 4.37 | -1.8% | 63,412 | 27,805,238 |
| 2024-05-09 | 4.4 | 4.52 | 4.38 | 4.45 | +1.14% | 73,627 | 32,937,208 |
| 2024-05-08 | 4.48 | 4.48 | 4.4 | 4.4 | -1.79% | 64,722 | 28,642,271 |
| 2024-05-07 | 4.4 | 4.53 | 4.33 | 4.48 | +1.13% | 99,932 | 44,565,384 |
| 2024-05-06 | 4.34 | 4.5 | 4.34 | 4.43 | +2.55% | 108,484 | 47,981,515 |
| 2024-04-30 | 4.43 | 4.47 | 4.29 | 4.32 | -2.48% | 92,611 | 40,394,664 |
| 2024-04-29 | 4.25 | 4.44 | 4.24 | 4.43 | +4.48% | 109,568 | 47,909,473 |
| 2024-04-26 | 4.18 | 4.26 | 4.14 | 4.24 | +1.44% | 97,281 | 41,026,009 |
| 2024-04-25 | 4.24 | 4.27 | 4.15 | 4.18 | -1.42% | 129,797 | 54,707,407 |
| 2024-04-24 | 3.96 | 4.3 | 3.96 | 4.24 | +6.8% | 194,277 | 81,257,509 |
| 2024-04-23 | 3.94 | 4.02 | 3.91 | 3.97 | +0.76% | 73,977 | 29,440,749 |
| 2024-04-22 | 3.99 | 4.04 | 3.87 | 3.94 | -1.25% | 86,242 | 34,128,755 |
| 2024-04-19 | 4.06 | 4.1 | 3.97 | 3.99 | -1.48% | 87,827 | 35,294,370 |
| 2024-04-18 | 4.08 | 4.16 | 3.94 | 4.05 | -0.74% | 145,468 | 58,899,065 |
| 2024-04-17 | 3.73 | 4.08 | 3.72 | 4.08 | +9.09% | 178,721 | 71,095,364 |
| 2024-04-16 | 4.09 | 4.1 | 3.74 | 3.74 | -10.1% | 178,742 | 68,599,785 |
| 2024-04-15 | 4.44 | 4.47 | 4.03 | 4.16 | -6.31% | 186,869 | 78,592,228 |
| 2024-04-12 | 4.54 | 4.58 | 4.43 | 4.44 | -2.2% | 97,145 | 43,680,962 |
| 2024-04-11 | 4.57 | 4.61 | 4.43 | 4.54 | +1.11% | 118,822 | 53,921,730 |
| 2024-04-10 | 4.68 | 4.69 | 4.42 | 4.49 | -3.23% | 155,552 | 70,359,280 |
| 2024-04-09 | 4.57 | 4.66 | 4.52 | 4.64 | +2.43% | 155,759 | 71,711,690 |
| 2024-04-08 | 4.69 | 4.74 | 4.51 | 4.53 | -3.62% | 206,623 | 94,863,772 |
| 2024-04-03 | 4.89 | 4.93 | 4.68 | 4.7 | -4.86% | 265,239 | 126,409,220 |
| 2024-04-02 | 5.08 | 5.13 | 4.9 | 4.94 | -3.33% | 313,564 | 156,128,321 |
| 2024-04-01 | 5.05 | 5.13 | 4.98 | 5.11 | +1.19% | 314,814 | 159,788,671 |
| 2024-03-29 | 5.2 | 5.23 | 4.96 | 5.05 | -3.81% | 394,939 | 200,324,935 |
| 2024-03-28 | 4.9 | 5.36 | 4.84 | 5.25 | +0.77% | 580,312 | 296,779,554 |
| 2024-03-27 | 5.08 | 5.45 | 5.08 | 5.21 | -7.62% | 713,979 | 370,993,284 |
| 2024-03-26 | 5.64 | 5.64 | 5.64 | 5.64 | -10.05% | 25,984 | 14,654,976 |
| 2024-03-25 | 6.27 | 6.61 | 6.27 | 6.27 | -10.04% | 214,661 | 135,450,743 |
| 2024-03-22 | 6.97 | 6.97 | 6.8 | 6.97 | +9.94% | 390,678 | 271,973,225 |
| 2024-03-21 | 6.34 | 6.34 | 6.34 | 6.34 | +10.07% | 68,126 | 43,191,884 |
| 2024-03-20 | 5.76 | 5.76 | 5.76 | 5.76 | +9.92% | 44,932 | 25,880,832 |
| 2024-03-19 | 5.24 | 5.24 | 5.24 | 5.24 | +10.08% | 67,245 | 35,236,181 |
| 2024-03-18 | 4.36 | 4.76 | 4.35 | 4.76 | +9.93% | 62,167 | 28,935,938 |
| 2024-03-15 | 4.22 | 4.34 | 4.17 | 4.33 | +2.36% | 74,237 | 31,709,381 |
| 2024-03-14 | 4.27 | 4.33 | 4.18 | 4.23 | -1.86% | 75,289 | 32,052,858 |
| 2024-03-13 | 4.36 | 4.37 | 4.26 | 4.31 | -0.23% | 80,454 | 34,742,056 |
| 2024-03-12 | 4.29 | 4.33 | 4.22 | 4.32 | +1.17% | 92,810 | 39,762,810 |
| 2024-03-11 | 4.17 | 4.28 | 4.16 | 4.27 | +2.4% | 80,369 | 34,047,844 |
| 2024-03-08 | 4.11 | 4.22 | 4.04 | 4.17 | +1.46% | 95,350 | 39,378,842 |
| 2024-03-07 | 4.08 | 4.22 | 4.08 | 4.11 | +0.98% | 124,718 | 51,706,862 |
| 2024-03-06 | 4.06 | 4.16 | 4.02 | 4.07 | -0.49% | 96,519 | 39,436,762 |
| 2024-03-05 | 4.12 | 4.2 | 4.02 | 4.09 | -1.21% | 123,174 | 50,367,233 |
| 2024-03-04 | 4.28 | 4.3 | 4.04 | 4.14 | -3.72% | 114,325 | 47,408,842 |
| 2024-03-01 | 4.43 | 4.46 | 4.25 | 4.3 | -2.71% | 142,661 | 61,690,673 |
| 2024-02-29 | 3.96 | 4.44 | 3.91 | 4.42 | +6.25% | 217,003 | 92,229,235 |
| 2024-02-28 | 4.63 | 4.7 | 4.16 | 4.16 | -9.96% | 221,163 | 97,569,151 |
| 2024-02-27 | 4.42 | 4.62 | 4.39 | 4.62 | +5.96% | 105,089 | 47,569,069 |
| 2024-02-26 | 4.29 | 4.48 | 4.25 | 4.36 | +2.83% | 96,085 | 41,825,339 |
| 2024-02-23 | 4.09 | 4.28 | 4.06 | 4.24 | +3.67% | 105,021 | 43,734,432 |
| 2024-02-22 | 3.91 | 4.09 | 3.85 | 4.09 | +4.34% | 99,621 | 39,908,416 |
| 2024-02-21 | 3.71 | 4.05 | 3.65 | 3.92 | +5.38% | 131,033 | 51,154,597 |
| 2024-02-20 | 3.56 | 3.74 | 3.53 | 3.72 | +1.92% | 156,430 | 57,163,424 |
| 2024-02-19 | 3.4 | 3.73 | 3.4 | 3.65 | +7.67% | 232,444 | 83,842,000 |
| 2024-02-08 | 3.2 | 3.45 | 2.92 | 3.39 | +5.94% | 221,991 | 70,333,006 |
| 2024-02-07 | 3.57 | 3.58 | 3.18 | 3.2 | -9.35% | 276,220 | 90,783,144 |
| 2024-02-06 | 3.69 | 3.77 | 3.51 | 3.53 | -9.49% | 223,798 | 79,295,002 |
| 2024-02-05 | 4.28 | 4.28 | 3.9 | 3.9 | -9.93% | 82,588 | 32,834,259 |
| 2024-02-02 | 4.64 | 4.7 | 4.13 | 4.33 | -5.66% | 152,526 | 67,707,518 |
| 2024-02-01 | 4.75 | 4.79 | 4.48 | 4.59 | -4.38% | 161,688 | 74,269,553 |
| 2024-01-31 | 5.05 | 5.27 | 4.76 | 4.8 | -5.14% | 196,383 | 98,325,647 |
| 2024-01-30 | 4.7 | 5.25 | 4.59 | 5.06 | -0.59% | 365,301 | 182,290,468 |
| 2024-01-29 | 5.35 | 5.5 | 5.09 | 5.09 | -10.07% | 217,310 | 111,895,344 |
| 2024-01-26 | 5.38 | 5.94 | 5.38 | 5.66 | +4.81% | 266,139 | 154,683,214 |
| 2024-01-25 | 5.14 | 5.4 | 5.1 | 5.4 | +5.06% | 105,953 | 56,101,292 |
| 2024-01-24 | 5 | 5.14 | 4.93 | 5.14 | +3.63% | 82,746 | 41,731,893 |
| 2024-01-23 | 4.9 | 4.99 | 4.81 | 4.96 | +1.22% | 84,676 | 41,572,136 |
| 2024-01-22 | 5.22 | 5.25 | 4.85 | 4.9 | -6.13% | 63,674 | 32,256,992 |
| 2024-01-19 | 5.29 | 5.33 | 5.22 | 5.22 | -1.69% | 47,901 | 25,254,746 |
| 2024-01-18 | 5.42 | 5.45 | 5.13 | 5.31 | -2.57% | 84,159 | 44,277,902 |
| 2024-01-17 | 5.59 | 5.62 | 5.45 | 5.45 | -3.02% | 45,145 | 24,942,462 |
| 2024-01-16 | 5.68 | 5.71 | 5.55 | 5.62 | -1.4% | 58,441 | 32,859,887 |
| 2024-01-15 | 5.69 | 5.74 | 5.62 | 5.7 | -0.18% | 30,924 | 17,563,153 |
| 2024-01-12 | 5.72 | 5.8 | 5.69 | 5.71 | -0.17% | 35,922 | 20,634,347 |
| 2024-01-11 | 5.61 | 5.73 | 5.61 | 5.72 | +1.6% | 35,676 | 20,233,263 |
| 2024-01-10 | 5.7 | 5.74 | 5.61 | 5.63 | -1.57% | 48,211 | 27,295,798 |
| 2024-01-09 | 5.69 | 5.78 | 5.64 | 5.72 | +1.42% | 63,881 | 36,372,323 |
| 2024-01-08 | 5.75 | 5.75 | 5.63 | 5.64 | -1.74% | 47,929 | 27,234,356 |
| 2024-01-05 | 5.9 | 5.91 | 5.71 | 5.74 | -1.71% | 59,965 | 34,907,838 |
| 2024-01-04 | 5.84 | 5.87 | 5.82 | 5.84 | 0% | 48,787 | 28,498,262 |
| 2024-01-03 | 5.9 | 5.93 | 5.8 | 5.84 | -1.18% | 62,562 | 36,626,710 |
| 2024-01-02 | 5.89 | 6.01 | 5.88 | 5.91 | 0% | 72,849 | 43,290,416 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：