股票概览
4.36
+4.31%
+0.18
4.19
开盘价
4.37
最高价
4.18
最低价
709,842
成交量
数据更新至: 2024-05-20
技术指标
4.28
MA5 (5日均线)
4.24
MA10 (10日均线)
4.23
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 | 4.19 | 4.37 | 4.18 | 4.36 | +4.31% | 709,842 | 304,615,718 |
| 2024-05-17 | 4.23 | 4.27 | 4.15 | 4.18 | -1.42% | 420,048 | 175,935,918 |
| 2024-05-16 | 4.29 | 4.36 | 4.22 | 4.24 | -0.93% | 466,697 | 199,709,704 |
| 2024-05-15 | 4.33 | 4.38 | 4.26 | 4.28 | -1.83% | 470,391 | 202,649,211 |
| 2024-05-14 | 4.27 | 4.39 | 4.22 | 4.36 | +2.11% | 780,166 | 338,200,469 |
| 2024-05-13 | 4.17 | 4.31 | 4.15 | 4.27 | +1.91% | 691,340 | 293,579,443 |
| 2024-05-10 | 4.18 | 4.22 | 4.16 | 4.19 | +0.48% | 429,232 | 179,777,307 |
| 2024-05-09 | 4.15 | 4.23 | 4.14 | 4.17 | +0.24% | 474,097 | 198,588,781 |
| 2024-05-08 | 4.16 | 4.18 | 4.09 | 4.16 | 0% | 607,280 | 251,754,330 |
| 2024-05-07 | 4.11 | 4.21 | 4.1 | 4.16 | +0.97% | 705,171 | 293,197,019 |
| 2024-05-06 | 4.07 | 4.14 | 4.02 | 4.12 | +1.23% | 727,802 | 297,862,595 |
| 2024-04-30 | 4.07 | 4.15 | 4.03 | 4.07 | +0.49% | 889,948 | 363,641,161 |
| 2024-04-29 | 4.14 | 4.15 | 4.01 | 4.05 | -3.11% | 966,042 | 392,599,993 |
| 2024-04-26 | 4.26 | 4.34 | 4.15 | 4.18 | -2.34% | 929,271 | 390,942,878 |
| 2024-04-25 | 4.2 | 4.39 | 4.17 | 4.28 | 0% | 863,327 | 368,977,778 |
| 2024-04-24 | 4.21 | 4.31 | 4.2 | 4.28 | +2.15% | 795,045 | 339,038,575 |
| 2024-04-23 | 4.29 | 4.36 | 4.17 | 4.19 | -2.33% | 1,138,793 | 484,278,361 |
| 2024-04-22 | 4.58 | 4.64 | 4.27 | 4.29 | -7.14% | 1,827,943 | 811,850,016 |
| 2024-04-19 | 4.2 | 4.62 | 4.2 | 4.62 | +10% | 1,852,555 | 833,070,983 |
| 2024-04-18 | 4.19 | 4.24 | 4.11 | 4.2 | 0% | 1,095,887 | 457,692,031 |
| 2024-04-17 | 4.2 | 4.25 | 4.13 | 4.2 | -0.47% | 1,932,678 | 810,837,814 |
| 2024-04-16 | 3.99 | 4.22 | 3.96 | 4.22 | +9.9% | 1,759,179 | 733,380,586 |
| 2024-04-15 | 3.84 | 3.88 | 3.75 | 3.84 | +0.26% | 447,036 | 171,335,263 |
| 2024-04-12 | 3.8 | 3.88 | 3.78 | 3.83 | +0.79% | 337,718 | 129,651,007 |
| 2024-04-11 | 3.72 | 3.83 | 3.68 | 3.8 | +2.15% | 353,755 | 133,740,936 |
| 2024-04-10 | 3.7 | 3.75 | 3.69 | 3.72 | +0.27% | 265,893 | 98,921,921 |
| 2024-04-09 | 3.71 | 3.76 | 3.68 | 3.71 | 0% | 344,017 | 127,844,774 |
| 2024-04-08 | 3.69 | 3.78 | 3.64 | 3.71 | -1.33% | 540,427 | 200,579,368 |
| 2024-04-03 | 3.66 | 3.78 | 3.62 | 3.76 | +3.3% | 674,810 | 251,342,292 |
| 2024-04-02 | 3.51 | 3.67 | 3.5 | 3.64 | +4% | 596,899 | 216,477,665 |
| 2024-04-01 | 3.54 | 3.56 | 3.47 | 3.5 | -1.13% | 465,328 | 163,929,981 |
| 2024-03-29 | 3.41 | 3.56 | 3.4 | 3.54 | +3.81% | 580,946 | 203,151,960 |
| 2024-03-28 | 3.28 | 3.42 | 3.26 | 3.41 | +3.65% | 544,278 | 183,293,111 |
| 2024-03-27 | 3.29 | 3.34 | 3.28 | 3.29 | 0% | 240,926 | 79,705,170 |
| 2024-03-26 | 3.32 | 3.35 | 3.28 | 3.29 | -0.6% | 215,556 | 71,332,905 |
| 2024-03-25 | 3.3 | 3.36 | 3.28 | 3.31 | +1.22% | 271,415 | 90,259,404 |
| 2024-03-22 | 3.31 | 3.33 | 3.25 | 3.27 | -1.51% | 239,732 | 78,742,122 |
| 2024-03-21 | 3.35 | 3.36 | 3.31 | 3.32 | -0.6% | 207,977 | 69,279,020 |
| 2024-03-20 | 3.32 | 3.36 | 3.3 | 3.34 | +0.3% | 198,379 | 66,072,197 |
| 2024-03-19 | 3.36 | 3.37 | 3.3 | 3.33 | -1.19% | 342,645 | 114,320,764 |
| 2024-03-18 | 3.35 | 3.37 | 3.3 | 3.37 | +0.9% | 308,392 | 102,755,718 |
| 2024-03-15 | 3.29 | 3.34 | 3.26 | 3.34 | +2.45% | 326,959 | 107,966,135 |
| 2024-03-14 | 3.25 | 3.29 | 3.24 | 3.26 | +0.62% | 322,441 | 105,573,144 |
| 2024-03-13 | 3.26 | 3.27 | 3.2 | 3.24 | -0.61% | 322,575 | 104,262,855 |
| 2024-03-12 | 3.34 | 3.35 | 3.24 | 3.26 | -2.69% | 410,613 | 134,225,384 |
| 2024-03-11 | 3.39 | 3.4 | 3.31 | 3.35 | -1.18% | 316,675 | 105,802,260 |
| 2024-03-08 | 3.33 | 3.39 | 3.32 | 3.39 | +1.8% | 283,533 | 95,152,324 |
| 2024-03-07 | 3.35 | 3.38 | 3.33 | 3.33 | -0.6% | 289,474 | 97,110,464 |
| 2024-03-06 | 3.33 | 3.37 | 3.3 | 3.35 | +0.9% | 396,010 | 132,090,862 |
| 2024-03-05 | 3.35 | 3.35 | 3.29 | 3.32 | -0.6% | 308,807 | 102,340,477 |
| 2024-03-04 | 3.31 | 3.35 | 3.26 | 3.34 | +1.21% | 440,962 | 145,877,141 |
| 2024-03-01 | 3.32 | 3.35 | 3.26 | 3.3 | -0.6% | 408,078 | 134,621,372 |
| 2024-02-29 | 3.24 | 3.32 | 3.23 | 3.32 | +2.47% | 347,130 | 114,163,339 |
| 2024-02-28 | 3.27 | 3.31 | 3.22 | 3.24 | -1.22% | 434,367 | 142,008,619 |
| 2024-02-27 | 3.26 | 3.31 | 3.24 | 3.28 | +0.31% | 308,082 | 100,985,596 |
| 2024-02-26 | 3.25 | 3.36 | 3.24 | 3.27 | +0.31% | 580,205 | 191,499,748 |
| 2024-02-23 | 3.18 | 3.27 | 3.16 | 3.26 | +2.19% | 542,087 | 174,260,580 |
| 2024-02-22 | 3.13 | 3.19 | 3.12 | 3.19 | +1.27% | 361,871 | 114,427,771 |
| 2024-02-21 | 3.13 | 3.19 | 3.12 | 3.15 | +0.32% | 360,024 | 114,028,822 |
| 2024-02-20 | 3.14 | 3.16 | 3.11 | 3.14 | -0.32% | 328,395 | 103,074,311 |
| 2024-02-19 | 3.19 | 3.19 | 3.12 | 3.15 | -0.32% | 611,417 | 192,184,780 |
| 2024-02-08 | 3.07 | 3.19 | 3.04 | 3.16 | +2.93% | 757,843 | 238,907,978 |
| 2024-02-07 | 2.92 | 3.07 | 2.9 | 3.07 | +5.5% | 729,471 | 220,000,811 |
| 2024-02-06 | 2.77 | 2.95 | 2.71 | 2.91 | +5.05% | 536,334 | 151,979,961 |
| 2024-02-05 | 2.85 | 2.85 | 2.72 | 2.77 | -3.15% | 533,974 | 149,137,724 |
| 2024-02-02 | 2.91 | 2.95 | 2.81 | 2.86 | -1.38% | 382,622 | 110,243,281 |
| 2024-02-01 | 2.92 | 2.99 | 2.87 | 2.9 | -1.02% | 386,750 | 113,572,602 |
| 2024-01-31 | 2.97 | 2.98 | 2.9 | 2.93 | -1.68% | 332,565 | 98,019,222 |
| 2024-01-30 | 3.04 | 3.04 | 2.97 | 2.98 | -1.65% | 363,858 | 109,509,997 |
| 2024-01-29 | 3.01 | 3.08 | 3.01 | 3.03 | +0.66% | 485,403 | 147,724,333 |
| 2024-01-26 | 3.02 | 3.03 | 2.98 | 3.01 | -0.33% | 444,119 | 133,575,183 |
| 2024-01-25 | 2.85 | 3.03 | 2.84 | 3.02 | +6.34% | 855,473 | 253,543,813 |
| 2024-01-24 | 2.72 | 2.85 | 2.71 | 2.84 | +5.19% | 483,341 | 134,056,915 |
| 2024-01-23 | 2.67 | 2.72 | 2.62 | 2.7 | +1.12% | 250,882 | 67,065,743 |
| 2024-01-22 | 2.78 | 2.79 | 2.65 | 2.67 | -4.3% | 324,487 | 88,708,275 |
| 2024-01-19 | 2.83 | 2.83 | 2.77 | 2.79 | -1.06% | 253,681 | 70,936,018 |
| 2024-01-18 | 2.86 | 2.87 | 2.73 | 2.82 | -1.4% | 385,675 | 107,519,942 |
| 2024-01-17 | 2.9 | 2.92 | 2.85 | 2.86 | -1.38% | 242,763 | 70,303,009 |
| 2024-01-16 | 2.91 | 2.92 | 2.87 | 2.9 | -0.34% | 239,456 | 69,363,751 |
| 2024-01-15 | 2.9 | 2.93 | 2.88 | 2.91 | +0.34% | 215,247 | 62,597,832 |
| 2024-01-12 | 2.9 | 2.92 | 2.89 | 2.9 | +0.69% | 183,819 | 53,441,154 |
| 2024-01-11 | 2.87 | 2.9 | 2.86 | 2.88 | +0.35% | 195,286 | 56,287,307 |
| 2024-01-10 | 2.89 | 2.91 | 2.85 | 2.87 | -1.03% | 252,536 | 72,562,149 |
| 2024-01-09 | 2.88 | 2.94 | 2.86 | 2.9 | +0.69% | 259,021 | 75,196,748 |
| 2024-01-08 | 2.91 | 2.91 | 2.88 | 2.88 | -1.03% | 259,676 | 75,252,901 |
| 2024-01-05 | 2.93 | 2.95 | 2.89 | 2.91 | -1.02% | 268,191 | 78,401,289 |
| 2024-01-04 | 2.93 | 2.95 | 2.91 | 2.94 | +0.34% | 275,562 | 80,803,963 |
| 2024-01-03 | 2.9 | 2.95 | 2.89 | 2.93 | +0.69% | 400,137 | 116,973,950 |
| 2024-01-02 | 2.85 | 2.92 | 2.85 | 2.91 | +2.11% | 497,326 | 143,658,109 |
| 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：