股票概览
4.55
+2.25%
+0.1
4.45
开盘价
4.55
最高价
4.43
最低价
1,041,564
成交量
数据更新至: 2024-05-20
技术指标
4.50
MA5 (5日均线)
4.52
MA10 (10日均线)
4.50
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 | 4.45 | 4.55 | 4.43 | 4.55 | +2.25% | 1,041,564 | 468,138,024 |
| 2024-05-17 | 4.42 | 4.47 | 4.41 | 4.45 | +0.68% | 648,380 | 287,799,968 |
| 2024-05-16 | 4.5 | 4.51 | 4.41 | 4.42 | -2% | 925,168 | 412,227,235 |
| 2024-05-15 | 4.57 | 4.61 | 4.47 | 4.51 | -1.74% | 966,896 | 437,319,871 |
| 2024-05-14 | 4.6 | 4.62 | 4.55 | 4.59 | -1.08% | 1,110,035 | 508,474,565 |
| 2024-05-13 | 4.62 | 4.68 | 4.54 | 4.64 | +0.65% | 1,435,431 | 661,493,658 |
| 2024-05-10 | 4.51 | 4.61 | 4.51 | 4.61 | +1.99% | 1,088,654 | 497,580,549 |
| 2024-05-09 | 4.44 | 4.53 | 4.42 | 4.52 | +1.8% | 928,657 | 416,433,623 |
| 2024-05-08 | 4.42 | 4.5 | 4.41 | 4.44 | +0.23% | 849,497 | 378,250,249 |
| 2024-05-07 | 4.46 | 4.5 | 4.4 | 4.43 | -0.89% | 1,026,709 | 456,294,845 |
| 2024-05-06 | 4.38 | 4.47 | 4.34 | 4.47 | +2.29% | 1,270,387 | 560,039,158 |
| 2024-04-30 | 4.36 | 4.44 | 4.34 | 4.37 | 0% | 1,268,282 | 556,027,533 |
| 2024-04-29 | 4.53 | 4.53 | 4.33 | 4.37 | -2.67% | 1,829,309 | 800,676,036 |
| 2024-04-26 | 4.42 | 4.53 | 4.42 | 4.49 | +0.9% | 1,254,840 | 561,238,236 |
| 2024-04-25 | 4.45 | 4.49 | 4.43 | 4.45 | -0.67% | 732,436 | 326,432,876 |
| 2024-04-24 | 4.49 | 4.56 | 4.45 | 4.48 | +0.67% | 1,063,896 | 478,001,372 |
| 2024-04-23 | 4.45 | 4.49 | 4.38 | 4.45 | -1.11% | 1,080,264 | 479,543,279 |
| 2024-04-22 | 4.55 | 4.65 | 4.45 | 4.5 | -2.17% | 1,244,576 | 563,953,594 |
| 2024-04-19 | 4.67 | 4.74 | 4.55 | 4.6 | -1.71% | 1,669,142 | 773,064,077 |
| 2024-04-18 | 4.79 | 4.85 | 4.63 | 4.68 | -4.68% | 2,648,306 | 1,250,400,319 |
| 2024-04-17 | 4.88 | 4.92 | 4.8 | 4.91 | +0.41% | 967,644 | 469,933,657 |
| 2024-04-16 | 4.94 | 4.98 | 4.83 | 4.89 | -1.21% | 1,003,350 | 492,731,271 |
| 2024-04-15 | 4.83 | 4.98 | 4.77 | 4.95 | +2.91% | 1,174,111 | 574,316,200 |
| 2024-04-12 | 4.82 | 4.85 | 4.78 | 4.81 | -0.21% | 674,219 | 324,591,904 |
| 2024-04-11 | 4.67 | 4.87 | 4.64 | 4.82 | +3.21% | 1,344,699 | 643,644,380 |
| 2024-04-10 | 4.65 | 4.73 | 4.64 | 4.67 | +0.43% | 884,752 | 414,519,548 |
| 2024-04-09 | 4.74 | 4.75 | 4.64 | 4.65 | -1.9% | 949,580 | 444,262,096 |
| 2024-04-08 | 4.68 | 4.81 | 4.67 | 4.74 | +1.28% | 1,004,630 | 477,420,438 |
| 2024-04-03 | 4.69 | 4.7 | 4.6 | 4.68 | 0% | 612,125 | 284,928,742 |
| 2024-04-02 | 4.63 | 4.74 | 4.62 | 4.68 | +0.65% | 842,130 | 394,687,304 |
| 2024-04-01 | 4.65 | 4.7 | 4.59 | 4.65 | +1.09% | 850,155 | 394,948,992 |
| 2024-03-29 | 4.44 | 4.6 | 4.43 | 4.6 | +3.6% | 872,053 | 394,210,683 |
| 2024-03-28 | 4.43 | 4.47 | 4.37 | 4.44 | +0.23% | 685,924 | 303,231,157 |
| 2024-03-27 | 4.44 | 4.49 | 4.4 | 4.43 | 0% | 635,528 | 282,894,238 |
| 2024-03-26 | 4.45 | 4.48 | 4.38 | 4.43 | -0.67% | 640,273 | 283,198,038 |
| 2024-03-25 | 4.4 | 4.52 | 4.38 | 4.46 | +0.9% | 755,506 | 337,864,196 |
| 2024-03-22 | 4.45 | 4.49 | 4.4 | 4.42 | -0.9% | 490,162 | 217,341,128 |
| 2024-03-21 | 4.45 | 4.49 | 4.41 | 4.46 | +0.22% | 647,256 | 288,096,959 |
| 2024-03-20 | 4.45 | 4.5 | 4.38 | 4.45 | 0% | 539,377 | 240,109,608 |
| 2024-03-19 | 4.5 | 4.55 | 4.43 | 4.45 | -1.33% | 858,001 | 383,982,412 |
| 2024-03-18 | 4.5 | 4.56 | 4.44 | 4.51 | 0% | 871,397 | 390,853,432 |
| 2024-03-15 | 4.49 | 4.56 | 4.45 | 4.51 | +0.45% | 886,046 | 399,255,520 |
| 2024-03-14 | 4.44 | 4.53 | 4.42 | 4.49 | +0.9% | 798,472 | 358,029,102 |
| 2024-03-13 | 4.36 | 4.47 | 4.33 | 4.45 | +2.06% | 998,740 | 440,512,764 |
| 2024-03-12 | 4.57 | 4.58 | 4.35 | 4.36 | -5.22% | 1,584,461 | 701,380,568 |
| 2024-03-11 | 4.68 | 4.73 | 4.52 | 4.6 | -0.65% | 1,219,804 | 563,376,088 |
| 2024-03-08 | 4.59 | 4.64 | 4.53 | 4.63 | +1.31% | 967,126 | 444,255,086 |
| 2024-03-07 | 4.57 | 4.66 | 4.55 | 4.57 | -0.22% | 712,675 | 328,027,619 |
| 2024-03-06 | 4.59 | 4.66 | 4.56 | 4.58 | 0% | 794,462 | 365,910,430 |
| 2024-03-05 | 4.52 | 4.62 | 4.5 | 4.58 | +0.88% | 861,510 | 393,959,730 |
| 2024-03-04 | 4.38 | 4.54 | 4.37 | 4.54 | +3.42% | 1,096,055 | 488,825,433 |
| 2024-03-01 | 4.4 | 4.48 | 4.38 | 4.39 | -0.68% | 863,223 | 381,185,233 |
| 2024-02-29 | 4.41 | 4.44 | 4.38 | 4.42 | +0.23% | 901,040 | 397,023,419 |
| 2024-02-28 | 4.33 | 4.47 | 4.29 | 4.41 | +1.61% | 1,289,160 | 565,911,380 |
| 2024-02-27 | 4.28 | 4.37 | 4.27 | 4.34 | +1.4% | 825,688 | 357,423,162 |
| 2024-02-26 | 4.45 | 4.47 | 4.26 | 4.28 | -4.04% | 1,322,465 | 575,295,914 |
| 2024-02-23 | 4.4 | 4.65 | 4.4 | 4.46 | +1.83% | 1,657,701 | 744,190,753 |
| 2024-02-22 | 4.22 | 4.38 | 4.21 | 4.38 | +3.55% | 1,151,171 | 495,758,556 |
| 2024-02-21 | 4.27 | 4.34 | 4.22 | 4.23 | -1.4% | 1,099,536 | 470,784,362 |
| 2024-02-20 | 4.21 | 4.33 | 4.18 | 4.29 | +1.66% | 1,366,007 | 582,634,082 |
| 2024-02-19 | 4.17 | 4.22 | 4.1 | 4.22 | +1.93% | 1,178,749 | 491,711,924 |
| 2024-02-08 | 4.17 | 4.22 | 4.11 | 4.14 | -0.48% | 1,248,598 | 520,649,101 |
| 2024-02-07 | 4.05 | 4.17 | 4.03 | 4.16 | +2.21% | 1,312,745 | 539,248,188 |
| 2024-02-06 | 3.94 | 4.09 | 3.93 | 4.07 | +2.78% | 1,164,567 | 466,604,434 |
| 2024-02-05 | 3.97 | 4.01 | 3.9 | 3.96 | -1% | 1,164,412 | 462,409,108 |
| 2024-02-02 | 3.99 | 4.06 | 3.91 | 4 | +0.25% | 1,074,325 | 430,408,483 |
| 2024-02-01 | 4.03 | 4.08 | 3.98 | 3.99 | -1.48% | 770,481 | 310,281,883 |
| 2024-01-31 | 3.99 | 4.09 | 3.98 | 4.05 | +0.5% | 837,611 | 339,398,475 |
| 2024-01-30 | 4.07 | 4.1 | 4.01 | 4.03 | -1.47% | 644,315 | 261,842,330 |
| 2024-01-29 | 4.11 | 4.15 | 4.07 | 4.09 | 0% | 736,856 | 302,464,275 |
| 2024-01-26 | 4.03 | 4.1 | 4.01 | 4.09 | +1.49% | 665,141 | 270,375,379 |
| 2024-01-25 | 3.96 | 4.04 | 3.95 | 4.03 | +2.28% | 771,515 | 308,656,371 |
| 2024-01-24 | 3.85 | 3.95 | 3.84 | 3.94 | +2.34% | 755,853 | 293,773,427 |
| 2024-01-23 | 3.75 | 3.88 | 3.72 | 3.85 | +1.58% | 701,684 | 266,630,640 |
| 2024-01-22 | 3.9 | 3.91 | 3.74 | 3.79 | -3.56% | 941,401 | 361,347,797 |
| 2024-01-19 | 4 | 4.02 | 3.91 | 3.93 | -1.5% | 577,647 | 228,929,626 |
| 2024-01-18 | 4 | 4.02 | 3.87 | 3.99 | -0.75% | 1,383,578 | 543,192,004 |
| 2024-01-17 | 4.08 | 4.1 | 4.01 | 4.02 | -1.71% | 679,576 | 275,733,904 |
| 2024-01-16 | 4.07 | 4.11 | 4.04 | 4.09 | -0.97% | 906,155 | 369,052,374 |
| 2024-01-15 | 4.06 | 4.15 | 4.05 | 4.13 | +1.47% | 736,495 | 303,095,535 |
| 2024-01-12 | 4.04 | 4.09 | 4.03 | 4.07 | +0.74% | 721,189 | 293,343,216 |
| 2024-01-11 | 4.09 | 4.1 | 4.02 | 4.04 | -1.22% | 894,409 | 362,698,897 |
| 2024-01-10 | 4.1 | 4.12 | 4.06 | 4.09 | -0.49% | 535,849 | 219,079,733 |
| 2024-01-09 | 4.11 | 4.14 | 4.05 | 4.11 | 0% | 781,141 | 319,675,237 |
| 2024-01-08 | 4.15 | 4.16 | 4.1 | 4.11 | -0.48% | 740,153 | 305,283,518 |
| 2024-01-05 | 4.13 | 4.22 | 4.11 | 4.13 | +0.73% | 1,343,219 | 558,015,144 |
| 2024-01-04 | 4.07 | 4.1 | 4.04 | 4.1 | +0.99% | 878,790 | 357,901,420 |
| 2024-01-03 | 4.05 | 4.07 | 3.98 | 4.06 | +0.5% | 971,109 | 391,868,738 |
| 2024-01-02 | 3.9 | 4.08 | 3.9 | 4.04 | +3.59% | 1,596,565 | 642,652,768 |
| 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：