股票概览
4.4
+0.23%
+0.01
4.37
开盘价
4.43
最高价
4.34
最低价
89,968
成交量
数据更新至: 2024-05-20
技术指标
4.39
MA5 (5日均线)
4.40
MA10 (10日均线)
4.30
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 | 4.37 | 4.43 | 4.34 | 4.4 | +0.23% | 89,968 | 39,554,968 |
| 2024-05-17 | 4.34 | 4.39 | 4.31 | 4.39 | +0.92% | 72,233 | 31,470,806 |
| 2024-05-16 | 4.36 | 4.42 | 4.34 | 4.35 | -0.23% | 106,037 | 46,462,248 |
| 2024-05-15 | 4.4 | 4.45 | 4.34 | 4.36 | -1.8% | 103,365 | 45,332,284 |
| 2024-05-14 | 4.44 | 4.5 | 4.4 | 4.44 | +1.14% | 137,387 | 61,012,825 |
| 2024-05-13 | 4.48 | 4.48 | 4.35 | 4.39 | -2.66% | 131,045 | 57,595,659 |
| 2024-05-10 | 4.37 | 4.53 | 4.3 | 4.51 | +3.2% | 263,439 | 116,787,038 |
| 2024-05-09 | 4.31 | 4.4 | 4.31 | 4.37 | +1.16% | 88,379 | 38,609,234 |
| 2024-05-08 | 4.41 | 4.43 | 4.31 | 4.32 | -2.7% | 109,600 | 47,750,295 |
| 2024-05-07 | 4.42 | 4.49 | 4.4 | 4.44 | +0.45% | 134,478 | 59,731,153 |
| 2024-05-06 | 4.45 | 4.5 | 4.38 | 4.42 | +0.45% | 142,685 | 63,249,898 |
| 2024-04-30 | 4.42 | 4.46 | 4.35 | 4.4 | -0.45% | 187,362 | 82,526,786 |
| 2024-04-29 | 4.21 | 4.43 | 4.2 | 4.42 | +4% | 245,579 | 106,369,853 |
| 2024-04-26 | 4.14 | 4.26 | 4.14 | 4.25 | +1.43% | 115,885 | 48,931,789 |
| 2024-04-25 | 4.16 | 4.28 | 4.16 | 4.19 | -0.24% | 99,549 | 41,896,202 |
| 2024-04-24 | 4.07 | 4.23 | 4.06 | 4.2 | +3.19% | 157,318 | 65,416,491 |
| 2024-04-23 | 4.01 | 4.1 | 4 | 4.07 | +2.26% | 121,670 | 49,388,444 |
| 2024-04-22 | 3.98 | 4.03 | 3.88 | 3.98 | 0% | 93,271 | 36,998,574 |
| 2024-04-19 | 4.08 | 4.1 | 3.97 | 3.98 | -2.45% | 124,516 | 50,134,222 |
| 2024-04-18 | 4.08 | 4.14 | 3.99 | 4.08 | +0.25% | 139,097 | 56,816,725 |
| 2024-04-17 | 3.88 | 4.08 | 3.88 | 4.07 | +6.54% | 172,623 | 69,422,288 |
| 2024-04-16 | 4.17 | 4.19 | 3.8 | 3.82 | -8.83% | 335,343 | 132,140,109 |
| 2024-04-15 | 4.29 | 4.34 | 4.1 | 4.19 | -3.01% | 161,659 | 68,036,637 |
| 2024-04-12 | 4.39 | 4.42 | 4.31 | 4.32 | -1.59% | 108,649 | 47,294,196 |
| 2024-04-11 | 4.26 | 4.44 | 4.24 | 4.39 | +2.33% | 165,501 | 72,579,209 |
| 2024-04-10 | 4.4 | 4.4 | 4.24 | 4.29 | -2.5% | 158,461 | 68,083,834 |
| 2024-04-09 | 4.39 | 4.43 | 4.34 | 4.4 | +1.15% | 138,601 | 60,729,473 |
| 2024-04-08 | 4.43 | 4.48 | 4.35 | 4.35 | -3.33% | 188,206 | 82,884,297 |
| 2024-04-03 | 4.67 | 4.71 | 4.49 | 4.5 | -4.66% | 275,219 | 125,293,141 |
| 2024-04-02 | 4.82 | 4.84 | 4.69 | 4.72 | -1.87% | 191,386 | 90,818,864 |
| 2024-04-01 | 4.71 | 4.82 | 4.71 | 4.81 | +2.12% | 155,050 | 74,134,515 |
| 2024-03-29 | 4.75 | 4.76 | 4.64 | 4.71 | -1.05% | 155,875 | 73,099,709 |
| 2024-03-28 | 4.67 | 4.83 | 4.65 | 4.76 | +2.15% | 218,868 | 104,187,251 |
| 2024-03-27 | 4.78 | 4.82 | 4.64 | 4.66 | -2.51% | 245,728 | 115,787,705 |
| 2024-03-26 | 4.86 | 4.94 | 4.65 | 4.78 | -2.25% | 353,570 | 169,445,893 |
| 2024-03-25 | 5.19 | 5.27 | 4.87 | 4.89 | -5.96% | 529,206 | 268,083,918 |
| 2024-03-22 | 5.12 | 5.4 | 4.99 | 5.2 | +1.17% | 654,999 | 337,277,753 |
| 2024-03-21 | 5.1 | 5.31 | 5.08 | 5.14 | +1.98% | 495,140 | 255,409,776 |
| 2024-03-20 | 4.85 | 5.08 | 4.83 | 5.04 | +3.92% | 446,980 | 222,222,522 |
| 2024-03-19 | 4.87 | 4.99 | 4.85 | 4.85 | -1.42% | 305,871 | 150,258,326 |
| 2024-03-18 | 4.83 | 4.95 | 4.8 | 4.92 | +1.86% | 364,522 | 177,614,929 |
| 2024-03-15 | 4.83 | 4.88 | 4.76 | 4.83 | -0.41% | 304,962 | 146,722,951 |
| 2024-03-14 | 4.92 | 5.02 | 4.76 | 4.85 | -4.15% | 680,407 | 330,198,030 |
| 2024-03-13 | 4.59 | 5.06 | 4.56 | 5.06 | +10% | 668,637 | 328,062,969 |
| 2024-03-12 | 4.56 | 4.7 | 4.54 | 4.6 | +1.32% | 228,596 | 105,652,161 |
| 2024-03-11 | 4.44 | 4.54 | 4.41 | 4.54 | +2.02% | 141,108 | 63,177,379 |
| 2024-03-08 | 4.46 | 4.5 | 4.38 | 4.45 | -0.22% | 157,622 | 69,892,775 |
| 2024-03-07 | 4.56 | 4.59 | 4.45 | 4.46 | -1.98% | 143,966 | 64,935,329 |
| 2024-03-06 | 4.5 | 4.62 | 4.49 | 4.55 | 0% | 142,672 | 65,265,868 |
| 2024-03-05 | 4.63 | 4.64 | 4.54 | 4.55 | -2.78% | 151,954 | 69,609,115 |
| 2024-03-04 | 4.62 | 4.68 | 4.48 | 4.68 | +0.86% | 216,981 | 99,608,609 |
| 2024-03-01 | 4.58 | 4.64 | 4.52 | 4.64 | +1.75% | 238,418 | 109,265,078 |
| 2024-02-29 | 4.45 | 4.62 | 4.42 | 4.56 | +2.24% | 297,140 | 134,817,706 |
| 2024-02-28 | 4.73 | 4.88 | 4.45 | 4.46 | -5.51% | 428,655 | 203,192,925 |
| 2024-02-27 | 4.69 | 4.77 | 4.63 | 4.72 | +0.85% | 325,505 | 153,431,811 |
| 2024-02-26 | 4.77 | 4.8 | 4.59 | 4.68 | -1.47% | 343,822 | 161,017,800 |
| 2024-02-23 | 4.65 | 4.78 | 4.58 | 4.75 | +0.21% | 434,066 | 203,983,451 |
| 2024-02-22 | 5.07 | 5.07 | 4.67 | 4.74 | +2.82% | 624,071 | 303,247,358 |
| 2024-02-21 | 4.49 | 4.64 | 4.43 | 4.61 | +0.44% | 317,507 | 144,540,595 |
| 2024-02-20 | 4.37 | 4.74 | 4.33 | 4.59 | +3.61% | 447,168 | 203,659,524 |
| 2024-02-19 | 4.22 | 4.43 | 4.2 | 4.43 | +7.52% | 376,077 | 161,778,253 |
| 2024-02-08 | 3.76 | 4.17 | 3.75 | 4.12 | +8.71% | 294,202 | 116,712,489 |
| 2024-02-07 | 3.76 | 3.9 | 3.66 | 3.79 | 0% | 233,894 | 89,172,012 |
| 2024-02-06 | 3.6 | 3.91 | 3.38 | 3.79 | +1.07% | 258,839 | 94,140,312 |
| 2024-02-05 | 4.1 | 4.12 | 3.75 | 3.75 | -10.07% | 317,305 | 121,202,145 |
| 2024-02-02 | 4.34 | 4.51 | 3.97 | 4.17 | -4.36% | 247,271 | 105,648,189 |
| 2024-02-01 | 4.29 | 4.47 | 4.05 | 4.36 | +1.16% | 320,959 | 136,690,927 |
| 2024-01-31 | 4.46 | 4.54 | 4.31 | 4.31 | -5.07% | 197,120 | 87,136,359 |
| 2024-01-30 | 4.64 | 4.69 | 4.48 | 4.54 | -2.78% | 158,415 | 72,530,674 |
| 2024-01-29 | 4.8 | 4.88 | 4.64 | 4.67 | -3.51% | 249,446 | 117,812,636 |
| 2024-01-26 | 4.98 | 5.04 | 4.83 | 4.84 | -1.22% | 501,434 | 246,888,311 |
| 2024-01-25 | 4.6 | 4.9 | 4.5 | 4.9 | +10.11% | 369,796 | 174,604,984 |
| 2024-01-24 | 4.4 | 4.48 | 4.26 | 4.45 | +1.37% | 166,928 | 73,064,702 |
| 2024-01-23 | 4.3 | 4.39 | 4.23 | 4.39 | +1.15% | 184,861 | 79,888,814 |
| 2024-01-22 | 4.6 | 4.64 | 4.27 | 4.34 | -5.65% | 254,613 | 113,982,269 |
| 2024-01-19 | 4.67 | 4.72 | 4.57 | 4.6 | -1.29% | 250,378 | 116,275,173 |
| 2024-01-18 | 4.66 | 4.78 | 4.48 | 4.66 | 0% | 396,311 | 182,330,265 |
| 2024-01-17 | 4.68 | 5.13 | 4.64 | 4.66 | -0.64% | 431,756 | 208,732,270 |
| 2024-01-16 | 4.77 | 4.78 | 4.63 | 4.69 | -1.26% | 115,623 | 54,134,141 |
| 2024-01-15 | 4.78 | 4.81 | 4.74 | 4.75 | -0.63% | 88,921 | 42,470,064 |
| 2024-01-12 | 4.86 | 4.89 | 4.77 | 4.78 | -1.85% | 107,066 | 51,627,568 |
| 2024-01-11 | 4.75 | 4.89 | 4.75 | 4.87 | +2.31% | 127,066 | 61,536,687 |
| 2024-01-10 | 4.83 | 4.83 | 4.71 | 4.76 | -1.24% | 101,319 | 48,334,574 |
| 2024-01-09 | 4.79 | 4.93 | 4.78 | 4.82 | -0.41% | 117,753 | 57,041,206 |
| 2024-01-08 | 4.85 | 4.92 | 4.82 | 4.84 | -1.22% | 115,462 | 56,267,210 |
| 2024-01-05 | 5.01 | 5.04 | 4.88 | 4.9 | -2.2% | 119,735 | 59,245,621 |
| 2024-01-04 | 5 | 5.04 | 4.93 | 5.01 | 0% | 109,743 | 54,879,985 |
| 2024-01-03 | 4.99 | 5.08 | 4.95 | 5.01 | +0.2% | 161,922 | 81,215,412 |
| 2024-01-02 | 5.04 | 5.12 | 4.99 | 5 | -0.2% | 166,138 | 83,662,602 |
| 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：