股票概览
4.33
-1.37%
-0.06
4.35
开盘价
4.4
最高价
4.29
最低价
160,949
成交量
数据更新至: 2024-05-20
技术指标
4.27
MA5 (5日均线)
4.23
MA10 (10日均线)
4.28
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 | 4.35 | 4.4 | 4.29 | 4.33 | -1.37% | 160,949 | 69,783,717 |
| 2024-05-17 | 4.27 | 4.42 | 4.2 | 4.39 | +2.33% | 207,419 | 89,174,593 |
| 2024-05-16 | 4.21 | 4.34 | 4.18 | 4.29 | +2.39% | 174,873 | 74,763,461 |
| 2024-05-15 | 4.16 | 4.26 | 4.14 | 4.19 | +0.72% | 101,593 | 42,812,437 |
| 2024-05-14 | 4.16 | 4.2 | 4.14 | 4.16 | 0% | 67,451 | 28,129,709 |
| 2024-05-13 | 4.2 | 4.22 | 4.09 | 4.16 | -1.65% | 96,454 | 40,004,240 |
| 2024-05-10 | 4.18 | 4.25 | 4.14 | 4.23 | +0.95% | 102,803 | 43,175,378 |
| 2024-05-09 | 4.14 | 4.22 | 4.14 | 4.19 | +1.45% | 81,348 | 34,051,136 |
| 2024-05-08 | 4.25 | 4.25 | 4.12 | 4.13 | -3.05% | 118,860 | 49,511,808 |
| 2024-05-07 | 4.26 | 4.31 | 4.2 | 4.26 | -0.47% | 159,586 | 67,771,552 |
| 2024-05-06 | 4.26 | 4.33 | 4.24 | 4.28 | +0.47% | 164,599 | 70,585,891 |
| 2024-04-30 | 4.4 | 4.42 | 4.19 | 4.26 | -4.27% | 240,979 | 103,203,716 |
| 2024-04-29 | 4.33 | 4.48 | 4.24 | 4.45 | +2.06% | 258,293 | 113,141,461 |
| 2024-04-26 | 4.23 | 4.61 | 4.23 | 4.36 | +4.06% | 263,358 | 116,035,857 |
| 2024-04-25 | 4.13 | 4.27 | 4.11 | 4.19 | +1.7% | 139,530 | 58,607,649 |
| 2024-04-24 | 4.21 | 4.24 | 4.08 | 4.12 | -2.14% | 179,362 | 74,184,622 |
| 2024-04-23 | 4.27 | 4.37 | 4.12 | 4.21 | -4.97% | 279,428 | 119,014,131 |
| 2024-04-22 | 4.8 | 4.88 | 4.43 | 4.43 | -2.64% | 374,941 | 173,543,531 |
| 2024-04-19 | 4.33 | 4.74 | 4.29 | 4.55 | +2.25% | 339,209 | 154,275,713 |
| 2024-04-18 | 4.29 | 4.64 | 4.22 | 4.45 | +2.53% | 325,691 | 143,774,041 |
| 2024-04-17 | 4 | 4.4 | 4 | 4.34 | +8.5% | 346,499 | 145,957,178 |
| 2024-04-16 | 4.1 | 4.14 | 3.94 | 4 | -8.68% | 383,979 | 153,173,014 |
| 2024-04-15 | 4.9 | 4.9 | 4.24 | 4.38 | -6.81% | 518,607 | 237,444,210 |
| 2024-04-12 | 4.7 | 4.7 | 4.7 | 4.7 | +10.07% | 110,443 | 51,908,210 |
| 2024-04-11 | 4.23 | 4.35 | 4.21 | 4.27 | +0.23% | 75,926 | 32,598,041 |
| 2024-04-10 | 4.41 | 4.41 | 4.23 | 4.26 | -3.18% | 85,199 | 36,471,136 |
| 2024-04-09 | 4.3 | 4.4 | 4.3 | 4.4 | +1.62% | 58,054 | 25,362,658 |
| 2024-04-08 | 4.44 | 4.49 | 4.32 | 4.33 | -2.48% | 79,796 | 35,009,530 |
| 2024-04-03 | 4.46 | 4.47 | 4.38 | 4.44 | -0.67% | 72,747 | 32,188,475 |
| 2024-04-02 | 4.45 | 4.49 | 4.41 | 4.47 | +0.45% | 83,348 | 37,129,007 |
| 2024-04-01 | 4.38 | 4.51 | 4.37 | 4.45 | +1.37% | 115,936 | 51,360,764 |
| 2024-03-29 | 4.3 | 4.39 | 4.25 | 4.39 | +1.39% | 84,886 | 36,811,192 |
| 2024-03-28 | 4.26 | 4.36 | 4.26 | 4.33 | +1.64% | 65,557 | 28,412,469 |
| 2024-03-27 | 4.34 | 4.39 | 4.25 | 4.26 | -2.07% | 75,765 | 32,824,901 |
| 2024-03-26 | 4.29 | 4.38 | 4.29 | 4.35 | +1.16% | 65,997 | 28,595,634 |
| 2024-03-25 | 4.39 | 4.44 | 4.29 | 4.3 | -2.71% | 85,082 | 37,257,072 |
| 2024-03-22 | 4.42 | 4.46 | 4.32 | 4.42 | +0.23% | 89,587 | 39,268,190 |
| 2024-03-21 | 4.4 | 4.43 | 4.36 | 4.41 | +0.46% | 76,161 | 33,531,540 |
| 2024-03-20 | 4.29 | 4.43 | 4.29 | 4.39 | +1.86% | 60,371 | 26,388,972 |
| 2024-03-19 | 4.32 | 4.34 | 4.29 | 4.31 | -0.23% | 63,318 | 27,329,729 |
| 2024-03-18 | 4.28 | 4.32 | 4.22 | 4.32 | +1.65% | 79,794 | 34,069,986 |
| 2024-03-15 | 4.17 | 4.27 | 4.15 | 4.25 | +1.67% | 64,980 | 27,346,608 |
| 2024-03-14 | 4.16 | 4.21 | 4.12 | 4.18 | +0.72% | 75,760 | 31,614,873 |
| 2024-03-13 | 4.17 | 4.2 | 4.1 | 4.15 | -0.48% | 75,684 | 31,332,707 |
| 2024-03-12 | 4.11 | 4.18 | 4.08 | 4.17 | +1.71% | 87,974 | 36,327,142 |
| 2024-03-11 | 4.08 | 4.1 | 4.01 | 4.1 | +0.24% | 86,382 | 35,094,535 |
| 2024-03-08 | 4.05 | 4.18 | 4.02 | 4.09 | +0.74% | 83,242 | 34,115,442 |
| 2024-03-07 | 4.03 | 4.13 | 4.02 | 4.06 | +1.5% | 96,586 | 39,421,392 |
| 2024-03-06 | 3.97 | 4.04 | 3.93 | 4 | +1.01% | 57,624 | 22,974,235 |
| 2024-03-05 | 4.03 | 4.05 | 3.93 | 3.96 | -2.46% | 73,797 | 29,292,780 |
| 2024-03-04 | 4.09 | 4.12 | 3.99 | 4.06 | -0.49% | 75,805 | 30,644,747 |
| 2024-03-01 | 4.05 | 4.1 | 4.03 | 4.08 | +0.25% | 97,367 | 39,573,365 |
| 2024-02-29 | 3.93 | 4.07 | 3.88 | 4.07 | +2.78% | 130,810 | 52,425,733 |
| 2024-02-28 | 4.29 | 4.38 | 3.95 | 3.96 | -7.69% | 176,742 | 73,485,258 |
| 2024-02-27 | 4.21 | 4.3 | 4.19 | 4.29 | +0.94% | 75,466 | 32,037,862 |
| 2024-02-26 | 4.13 | 4.37 | 4.1 | 4.25 | +4.94% | 159,789 | 67,415,768 |
| 2024-02-23 | 3.93 | 4.05 | 3.91 | 4.05 | +3.85% | 111,888 | 44,460,918 |
| 2024-02-22 | 3.81 | 3.9 | 3.81 | 3.9 | +2.09% | 87,497 | 33,828,338 |
| 2024-02-21 | 3.78 | 3.95 | 3.73 | 3.82 | +0.26% | 140,431 | 54,377,731 |
| 2024-02-20 | 3.73 | 3.82 | 3.67 | 3.81 | +1.33% | 125,333 | 47,254,299 |
| 2024-02-19 | 3.55 | 3.79 | 3.54 | 3.76 | +5.92% | 195,827 | 72,408,384 |
| 2024-02-08 | 3.28 | 3.58 | 3.18 | 3.55 | +8.9% | 252,196 | 85,361,510 |
| 2024-02-07 | 3.44 | 3.44 | 3.19 | 3.26 | -5.23% | 273,898 | 89,549,003 |
| 2024-02-06 | 3.55 | 3.61 | 3.28 | 3.44 | -5.49% | 269,712 | 90,712,620 |
| 2024-02-05 | 4.02 | 4.02 | 3.64 | 3.64 | -9.9% | 183,063 | 67,540,202 |
| 2024-02-02 | 4.28 | 4.34 | 3.9 | 4.04 | -5.39% | 138,366 | 57,168,243 |
| 2024-02-01 | 4.35 | 4.39 | 4.12 | 4.27 | -2.29% | 146,259 | 62,057,816 |
| 2024-01-31 | 4.7 | 4.73 | 4.35 | 4.37 | -7.22% | 125,898 | 56,669,655 |
| 2024-01-30 | 4.86 | 4.9 | 4.71 | 4.71 | -3.68% | 78,083 | 37,448,525 |
| 2024-01-29 | 5.1 | 5.15 | 4.87 | 4.89 | -3.93% | 89,995 | 44,599,536 |
| 2024-01-26 | 4.99 | 5.14 | 4.98 | 5.09 | +1.8% | 85,141 | 43,406,668 |
| 2024-01-25 | 4.86 | 5.02 | 4.81 | 5 | +3.73% | 96,649 | 47,510,692 |
| 2024-01-24 | 4.75 | 4.93 | 4.61 | 4.82 | +2.12% | 109,974 | 52,461,829 |
| 2024-01-23 | 4.87 | 4.87 | 4.61 | 4.72 | -2.68% | 128,727 | 60,440,377 |
| 2024-01-22 | 5.2 | 5.21 | 4.82 | 4.85 | -6.73% | 85,656 | 42,942,149 |
| 2024-01-19 | 5.26 | 5.34 | 5.15 | 5.2 | -1.14% | 62,851 | 32,883,707 |
| 2024-01-18 | 5.29 | 5.34 | 5.09 | 5.26 | -1.13% | 113,506 | 59,009,359 |
| 2024-01-17 | 5.38 | 5.48 | 5.32 | 5.32 | -1.3% | 71,862 | 38,808,241 |
| 2024-01-16 | 5.38 | 5.41 | 5.3 | 5.39 | -0.19% | 56,934 | 30,466,426 |
| 2024-01-15 | 5.35 | 5.41 | 5.32 | 5.4 | +0.93% | 50,231 | 26,998,851 |
| 2024-01-12 | 5.36 | 5.5 | 5.33 | 5.35 | -0.37% | 79,715 | 43,158,105 |
| 2024-01-11 | 5.35 | 5.4 | 5.31 | 5.37 | +0.37% | 44,540 | 23,899,665 |
| 2024-01-10 | 5.4 | 5.41 | 5.33 | 5.35 | -0.74% | 50,660 | 27,145,075 |
| 2024-01-09 | 5.31 | 5.41 | 5.3 | 5.39 | +1.89% | 77,611 | 41,686,663 |
| 2024-01-08 | 5.34 | 5.38 | 5.29 | 5.29 | -0.94% | 63,746 | 34,017,283 |
| 2024-01-05 | 5.38 | 5.42 | 5.31 | 5.34 | -1.29% | 58,809 | 31,549,329 |
| 2024-01-04 | 5.35 | 5.41 | 5.35 | 5.41 | +0.37% | 54,824 | 29,552,292 |
| 2024-01-03 | 5.37 | 5.4 | 5.31 | 5.39 | +0.19% | 73,607 | 39,439,120 |
| 2024-01-02 | 5.28 | 5.44 | 5.23 | 5.38 | +2.09% | 94,192 | 50,321,816 |
| 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：