股票概览
4.33
-1.37%
-0.06
4.28
开盘价
4.38
最高价
4.28
最低价
485,256
成交量
数据更新至: 2024-05-20
技术指标
4.56
MA5 (5日均线)
4.43
MA10 (10日均线)
4.16
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 | 4.28 | 4.38 | 4.28 | 4.33 | -1.37% | 485,256 | 209,191,557 |
| 2024-05-17 | 4.49 | 4.59 | 4.31 | 4.39 | -0.45% | 764,041 | 338,147,337 |
| 2024-05-16 | 4.6 | 4.68 | 4.36 | 4.41 | -6.57% | 964,904 | 429,362,725 |
| 2024-05-15 | 4.88 | 4.98 | 4.6 | 4.72 | -4.26% | 1,366,909 | 650,122,575 |
| 2024-05-14 | 4.57 | 4.93 | 4.47 | 4.93 | +10.04% | 1,525,056 | 735,967,566 |
| 2024-05-13 | 4.79 | 4.85 | 4.4 | 4.48 | -3.86% | 1,061,576 | 481,982,031 |
| 2024-05-10 | 4.35 | 4.66 | 4.35 | 4.66 | +9.91% | 512,912 | 237,756,837 |
| 2024-05-09 | 4.05 | 4.25 | 4.05 | 4.24 | +4.69% | 333,963 | 139,314,195 |
| 2024-05-08 | 4.1 | 4.11 | 4.03 | 4.05 | -1.22% | 127,251 | 51,630,713 |
| 2024-05-07 | 4.07 | 4.13 | 4.06 | 4.1 | +0.74% | 177,308 | 72,543,102 |
| 2024-05-06 | 3.99 | 4.09 | 3.99 | 4.07 | +2.78% | 218,449 | 88,529,899 |
| 2024-04-30 | 4.05 | 4.05 | 3.94 | 3.96 | -2.22% | 205,912 | 81,975,923 |
| 2024-04-29 | 4.1 | 4.15 | 3.98 | 4.05 | -1.22% | 350,403 | 141,546,686 |
| 2024-04-26 | 3.76 | 4.1 | 3.7 | 4.1 | +9.92% | 423,757 | 167,434,770 |
| 2024-04-25 | 3.72 | 3.77 | 3.64 | 3.73 | +0.54% | 140,540 | 52,326,423 |
| 2024-04-24 | 3.65 | 3.71 | 3.55 | 3.71 | +1.92% | 185,945 | 67,911,169 |
| 2024-04-23 | 3.81 | 3.85 | 3.6 | 3.64 | -6.19% | 253,354 | 92,884,326 |
| 2024-04-22 | 3.89 | 3.95 | 3.85 | 3.88 | -0.51% | 137,722 | 53,712,942 |
| 2024-04-19 | 3.87 | 3.97 | 3.86 | 3.9 | -1.02% | 143,881 | 56,229,088 |
| 2024-04-18 | 3.92 | 3.98 | 3.86 | 3.94 | +0.25% | 162,474 | 63,912,075 |
| 2024-04-17 | 3.75 | 3.93 | 3.75 | 3.93 | +6.22% | 205,681 | 79,200,582 |
| 2024-04-16 | 3.95 | 3.97 | 3.7 | 3.7 | -6.8% | 190,904 | 72,748,942 |
| 2024-04-15 | 4.01 | 4.07 | 3.91 | 3.97 | -0.5% | 208,067 | 83,058,412 |
| 2024-04-12 | 4.03 | 4.06 | 3.98 | 3.99 | -0.99% | 141,064 | 56,715,271 |
| 2024-04-11 | 3.9 | 4.08 | 3.88 | 4.03 | +2.28% | 185,637 | 74,410,622 |
| 2024-04-10 | 4.13 | 4.15 | 3.91 | 3.94 | -5.29% | 235,897 | 94,059,027 |
| 2024-04-09 | 4.04 | 4.17 | 4.04 | 4.16 | +2.72% | 163,276 | 67,570,349 |
| 2024-04-08 | 4.14 | 4.17 | 4.05 | 4.05 | -2.17% | 127,892 | 52,427,718 |
| 2024-04-03 | 4.22 | 4.22 | 4.12 | 4.14 | -1.66% | 141,692 | 58,807,087 |
| 2024-04-02 | 4.19 | 4.22 | 4.13 | 4.21 | +1.94% | 181,942 | 76,154,305 |
| 2024-04-01 | 4.1 | 4.14 | 4.05 | 4.13 | +1.98% | 143,991 | 59,167,849 |
| 2024-03-29 | 4 | 4.08 | 4 | 4.05 | +1% | 113,505 | 45,848,639 |
| 2024-03-28 | 3.85 | 4.05 | 3.85 | 4.01 | +1.52% | 158,092 | 63,117,348 |
| 2024-03-27 | 4.1 | 4.12 | 3.94 | 3.95 | -3.42% | 169,077 | 67,967,575 |
| 2024-03-26 | 4.05 | 4.13 | 4 | 4.09 | +1.24% | 237,824 | 97,048,070 |
| 2024-03-25 | 4.12 | 4.19 | 4.04 | 4.04 | -2.42% | 225,653 | 93,232,307 |
| 2024-03-22 | 4.2 | 4.29 | 4.13 | 4.14 | -3.94% | 393,905 | 164,994,328 |
| 2024-03-21 | 4.16 | 4.52 | 4.11 | 4.31 | +3.36% | 471,784 | 203,700,230 |
| 2024-03-20 | 4.12 | 4.17 | 4.11 | 4.17 | +0.72% | 101,112 | 41,978,115 |
| 2024-03-19 | 4.16 | 4.2 | 4.13 | 4.14 | -0.96% | 99,751 | 41,514,084 |
| 2024-03-18 | 4.18 | 4.21 | 4.14 | 4.18 | +0.48% | 114,336 | 47,601,084 |
| 2024-03-15 | 4.08 | 4.16 | 4.08 | 4.16 | +1.22% | 100,529 | 41,388,204 |
| 2024-03-14 | 4.15 | 4.17 | 4.06 | 4.11 | -0.48% | 91,835 | 37,753,682 |
| 2024-03-13 | 4.13 | 4.16 | 4.11 | 4.13 | -0.48% | 95,753 | 39,583,698 |
| 2024-03-12 | 4.19 | 4.22 | 4.13 | 4.15 | -0.95% | 113,260 | 47,117,934 |
| 2024-03-11 | 4.02 | 4.19 | 4.02 | 4.19 | +3.71% | 188,025 | 77,701,704 |
| 2024-03-08 | 4 | 4.1 | 3.99 | 4.04 | 0% | 87,851 | 35,481,113 |
| 2024-03-07 | 4.13 | 4.13 | 4.03 | 4.04 | -1.46% | 105,488 | 43,017,974 |
| 2024-03-06 | 3.97 | 4.14 | 3.97 | 4.1 | +2.24% | 145,183 | 59,169,724 |
| 2024-03-05 | 4.06 | 4.06 | 3.98 | 4.01 | -1.47% | 128,446 | 51,619,277 |
| 2024-03-04 | 4.09 | 4.14 | 4.02 | 4.07 | 0% | 155,632 | 63,330,120 |
| 2024-03-01 | 4.04 | 4.12 | 4.03 | 4.07 | +0.74% | 157,336 | 64,005,412 |
| 2024-02-29 | 3.86 | 4.04 | 3.85 | 4.04 | +3.59% | 161,312 | 64,144,847 |
| 2024-02-28 | 3.99 | 4.19 | 3.9 | 3.9 | -1.52% | 303,704 | 123,062,544 |
| 2024-02-27 | 3.9 | 3.96 | 3.88 | 3.96 | +1.28% | 142,288 | 55,942,638 |
| 2024-02-26 | 3.89 | 3.96 | 3.86 | 3.91 | +0.77% | 166,384 | 65,036,298 |
| 2024-02-23 | 3.87 | 3.91 | 3.8 | 3.88 | +0.52% | 140,909 | 54,215,092 |
| 2024-02-22 | 3.89 | 3.91 | 3.82 | 3.86 | +0.26% | 99,482 | 38,345,481 |
| 2024-02-21 | 3.77 | 3.99 | 3.75 | 3.85 | +1.32% | 172,627 | 67,110,023 |
| 2024-02-20 | 3.82 | 3.85 | 3.73 | 3.8 | -0.52% | 138,481 | 52,620,837 |
| 2024-02-19 | 3.86 | 3.96 | 3.78 | 3.82 | -1.55% | 344,271 | 133,904,629 |
| 2024-02-08 | 3.77 | 3.96 | 3.69 | 3.88 | +6.01% | 398,904 | 153,459,077 |
| 2024-02-07 | 3.35 | 3.66 | 3.34 | 3.66 | +9.91% | 270,573 | 96,239,824 |
| 2024-02-06 | 3.12 | 3.39 | 3.02 | 3.33 | +5.38% | 283,296 | 91,640,892 |
| 2024-02-05 | 3.42 | 3.42 | 3.08 | 3.16 | -7.6% | 309,190 | 99,311,759 |
| 2024-02-02 | 3.59 | 3.65 | 3.29 | 3.42 | -4.47% | 167,858 | 58,345,434 |
| 2024-02-01 | 3.6 | 3.69 | 3.51 | 3.58 | -0.56% | 155,664 | 55,995,316 |
| 2024-01-31 | 3.73 | 3.81 | 3.59 | 3.6 | -3.23% | 133,777 | 49,072,992 |
| 2024-01-30 | 3.86 | 3.88 | 3.71 | 3.72 | -3.13% | 96,486 | 36,791,724 |
| 2024-01-29 | 4.02 | 4.02 | 3.83 | 3.84 | -3.27% | 123,012 | 47,963,895 |
| 2024-01-26 | 3.97 | 4.04 | 3.95 | 3.97 | -0.75% | 106,907 | 42,689,703 |
| 2024-01-25 | 3.85 | 4 | 3.8 | 4 | +3.09% | 137,842 | 54,194,277 |
| 2024-01-24 | 3.86 | 3.91 | 3.7 | 3.88 | +1.31% | 137,808 | 52,531,477 |
| 2024-01-23 | 3.8 | 3.86 | 3.68 | 3.83 | +1.32% | 175,709 | 66,679,372 |
| 2024-01-22 | 4 | 4.03 | 3.74 | 3.78 | -6.2% | 180,466 | 70,364,536 |
| 2024-01-19 | 4.15 | 4.17 | 4.03 | 4.03 | -2.42% | 113,164 | 46,195,062 |
| 2024-01-18 | 4.18 | 4.21 | 4.01 | 4.13 | -1.43% | 186,908 | 76,639,547 |
| 2024-01-17 | 4.31 | 4.32 | 4.19 | 4.19 | -2.78% | 107,023 | 45,545,239 |
| 2024-01-16 | 4.3 | 4.35 | 4.23 | 4.31 | +0.23% | 120,724 | 51,734,861 |
| 2024-01-15 | 4.31 | 4.35 | 4.27 | 4.3 | -0.69% | 102,866 | 44,294,041 |
| 2024-01-12 | 4.34 | 4.4 | 4.29 | 4.33 | +0.46% | 92,081 | 40,015,151 |
| 2024-01-11 | 4.22 | 4.33 | 4.2 | 4.31 | +2.38% | 128,326 | 54,809,171 |
| 2024-01-10 | 4.21 | 4.3 | 4.15 | 4.21 | 0% | 95,463 | 40,398,225 |
| 2024-01-09 | 4.19 | 4.29 | 4.15 | 4.21 | +0.48% | 100,758 | 42,435,015 |
| 2024-01-08 | 4.27 | 4.29 | 4.19 | 4.19 | -2.1% | 104,953 | 44,452,785 |
| 2024-01-05 | 4.38 | 4.41 | 4.26 | 4.28 | -2.06% | 106,070 | 45,835,190 |
| 2024-01-04 | 4.41 | 4.43 | 4.34 | 4.37 | -1.35% | 105,152 | 45,999,895 |
| 2024-01-03 | 4.42 | 4.44 | 4.38 | 4.43 | +0.23% | 93,230 | 41,167,260 |
| 2024-01-02 | 4.39 | 4.45 | 4.37 | 4.42 | +0.68% | 128,775 | 56,884,248 |
| 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：