股票概览
4.4
-2.22%
-0.1
4.44
开盘价
4.46
最高价
4.35
最低价
376,067
成交量
数据更新至: 2024-05-20
技术指标
4.36
MA5 (5日均线)
4.34
MA10 (10日均线)
4.27
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 | 4.44 | 4.46 | 4.35 | 4.4 | -2.22% | 376,067 | 165,376,335 |
| 2024-05-17 | 4.27 | 4.63 | 4.25 | 4.5 | +5.63% | 576,765 | 256,733,427 |
| 2024-05-16 | 4.33 | 4.38 | 4.25 | 4.26 | -0.7% | 138,954 | 59,965,168 |
| 2024-05-15 | 4.33 | 4.39 | 4.27 | 4.29 | -1.61% | 128,931 | 55,907,279 |
| 2024-05-14 | 4.32 | 4.4 | 4.31 | 4.36 | +0.93% | 158,679 | 69,139,378 |
| 2024-05-13 | 4.34 | 4.36 | 4.27 | 4.32 | -1.14% | 159,997 | 69,063,941 |
| 2024-05-10 | 4.31 | 4.43 | 4.26 | 4.37 | +1.39% | 256,547 | 111,837,250 |
| 2024-05-09 | 4.27 | 4.33 | 4.25 | 4.31 | +1.41% | 123,111 | 52,937,993 |
| 2024-05-08 | 4.35 | 4.35 | 4.24 | 4.25 | -2.07% | 121,990 | 52,085,047 |
| 2024-05-07 | 4.34 | 4.39 | 4.31 | 4.34 | -0.23% | 169,733 | 73,638,490 |
| 2024-05-06 | 4.29 | 4.4 | 4.26 | 4.35 | +2.84% | 254,419 | 110,716,543 |
| 2024-04-30 | 4.29 | 4.32 | 4.2 | 4.23 | -2.08% | 180,714 | 76,884,273 |
| 2024-04-29 | 4.32 | 4.33 | 4.24 | 4.32 | +0.47% | 262,656 | 112,924,381 |
| 2024-04-26 | 4.18 | 4.4 | 4.16 | 4.3 | +2.38% | 281,812 | 120,838,996 |
| 2024-04-25 | 4.18 | 4.26 | 4.18 | 4.2 | -0.94% | 165,941 | 69,953,632 |
| 2024-04-24 | 4.06 | 4.28 | 4.04 | 4.24 | +4.69% | 268,217 | 112,801,017 |
| 2024-04-23 | 4.07 | 4.09 | 4.01 | 4.05 | 0% | 105,716 | 42,807,452 |
| 2024-04-22 | 4.18 | 4.18 | 4.05 | 4.05 | -3.11% | 153,731 | 62,879,984 |
| 2024-04-19 | 4.03 | 4.29 | 4.02 | 4.18 | +1.95% | 245,219 | 102,245,439 |
| 2024-04-18 | 4.04 | 4.19 | 4 | 4.1 | +1.49% | 218,445 | 90,176,720 |
| 2024-04-17 | 3.74 | 4.05 | 3.74 | 4.04 | +8.02% | 230,727 | 91,348,233 |
| 2024-04-16 | 4.05 | 4.06 | 3.72 | 3.74 | -8.33% | 284,411 | 109,359,715 |
| 2024-04-15 | 4.2 | 4.24 | 3.92 | 4.08 | -3.32% | 253,851 | 104,086,334 |
| 2024-04-12 | 4.3 | 4.32 | 4.19 | 4.22 | -2.31% | 198,075 | 84,340,416 |
| 2024-04-11 | 4.25 | 4.38 | 4.23 | 4.32 | -1.37% | 318,016 | 137,189,306 |
| 2024-04-10 | 4.2 | 4.46 | 4.08 | 4.38 | +4.53% | 555,093 | 238,999,450 |
| 2024-04-09 | 4.16 | 4.22 | 4.15 | 4.19 | +0.48% | 147,879 | 61,897,798 |
| 2024-04-08 | 4.25 | 4.32 | 4.16 | 4.17 | -2.57% | 218,967 | 92,895,483 |
| 2024-04-03 | 4.38 | 4.39 | 4.25 | 4.28 | -1.83% | 185,846 | 79,794,164 |
| 2024-04-02 | 4.42 | 4.43 | 4.3 | 4.36 | -1.36% | 277,959 | 121,409,319 |
| 2024-04-01 | 4.42 | 4.47 | 4.37 | 4.42 | -0.67% | 329,581 | 145,169,444 |
| 2024-03-29 | 4.37 | 4.52 | 4.33 | 4.45 | +1.6% | 427,436 | 188,681,620 |
| 2024-03-28 | 4.25 | 4.49 | 4.25 | 4.38 | +3.06% | 439,813 | 192,130,056 |
| 2024-03-27 | 4.36 | 4.42 | 4.21 | 4.25 | -5.56% | 584,377 | 251,285,063 |
| 2024-03-26 | 4.3 | 4.75 | 4.3 | 4.5 | +2.74% | 939,006 | 424,166,684 |
| 2024-03-25 | 4.8 | 4.98 | 4.37 | 4.38 | -4.99% | 1,185,606 | 553,800,780 |
| 2024-03-22 | 4.18 | 4.61 | 4.07 | 4.61 | +10.02% | 528,633 | 229,677,068 |
| 2024-03-21 | 4.18 | 4.22 | 4.13 | 4.19 | +0.24% | 149,487 | 62,538,174 |
| 2024-03-20 | 4.13 | 4.2 | 4.13 | 4.18 | +0.72% | 126,028 | 52,548,623 |
| 2024-03-19 | 4.13 | 4.18 | 4.12 | 4.15 | 0% | 130,337 | 54,150,052 |
| 2024-03-18 | 4.15 | 4.17 | 4.11 | 4.15 | +0.48% | 161,114 | 66,617,519 |
| 2024-03-15 | 4.06 | 4.13 | 4.05 | 4.13 | +1.23% | 118,135 | 48,363,157 |
| 2024-03-14 | 4.1 | 4.15 | 4.04 | 4.08 | -1.21% | 108,517 | 44,503,982 |
| 2024-03-13 | 4.13 | 4.17 | 4.09 | 4.13 | 0% | 104,540 | 43,158,244 |
| 2024-03-12 | 4.12 | 4.15 | 4.08 | 4.13 | +0.49% | 98,315 | 40,470,629 |
| 2024-03-11 | 4.03 | 4.11 | 4.02 | 4.11 | +1.73% | 109,390 | 44,636,920 |
| 2024-03-08 | 4 | 4.06 | 4 | 4.04 | +0.5% | 98,986 | 39,907,382 |
| 2024-03-07 | 4.08 | 4.1 | 4.01 | 4.02 | -0.99% | 106,259 | 43,101,803 |
| 2024-03-06 | 3.97 | 4.11 | 3.97 | 4.06 | +1.75% | 107,639 | 43,616,384 |
| 2024-03-05 | 4.07 | 4.08 | 3.98 | 3.99 | -2.68% | 111,294 | 44,773,836 |
| 2024-03-04 | 4.11 | 4.18 | 4 | 4.1 | +0.24% | 148,237 | 60,547,425 |
| 2024-03-01 | 4.02 | 4.1 | 4 | 4.09 | +1.49% | 124,998 | 50,819,752 |
| 2024-02-29 | 3.8 | 4.04 | 3.8 | 4.03 | +3.33% | 192,951 | 76,432,928 |
| 2024-02-28 | 4.15 | 4.24 | 3.9 | 3.9 | -5.57% | 236,308 | 96,452,392 |
| 2024-02-27 | 4.04 | 4.14 | 4.01 | 4.13 | +2.48% | 119,275 | 48,730,774 |
| 2024-02-26 | 3.99 | 4.09 | 3.98 | 4.03 | +1.26% | 147,650 | 59,536,069 |
| 2024-02-23 | 3.92 | 3.99 | 3.88 | 3.98 | +1.53% | 141,970 | 55,875,585 |
| 2024-02-22 | 3.83 | 3.98 | 3.82 | 3.92 | +2.08% | 149,314 | 58,175,580 |
| 2024-02-21 | 3.82 | 3.94 | 3.78 | 3.84 | +0.52% | 167,028 | 64,669,978 |
| 2024-02-20 | 3.86 | 3.86 | 3.78 | 3.82 | -1.04% | 131,671 | 50,225,753 |
| 2024-02-19 | 3.86 | 3.95 | 3.79 | 3.86 | +2.12% | 199,354 | 77,316,279 |
| 2024-02-08 | 3.48 | 3.78 | 3.46 | 3.78 | +8.62% | 202,519 | 73,827,368 |
| 2024-02-07 | 3.49 | 3.55 | 3.41 | 3.48 | +0.29% | 180,355 | 63,050,720 |
| 2024-02-06 | 3.35 | 3.55 | 3.16 | 3.47 | +2.97% | 201,883 | 67,583,141 |
| 2024-02-05 | 3.67 | 3.67 | 3.33 | 3.37 | -8.92% | 219,826 | 75,646,607 |
| 2024-02-02 | 3.88 | 3.94 | 3.57 | 3.7 | -4.64% | 163,516 | 61,682,421 |
| 2024-02-01 | 3.98 | 4.01 | 3.85 | 3.88 | -3.48% | 140,489 | 55,079,543 |
| 2024-01-31 | 4.17 | 4.23 | 4 | 4.02 | -5.85% | 164,628 | 67,517,786 |
| 2024-01-30 | 4.37 | 4.39 | 4.25 | 4.27 | -2.51% | 87,814 | 38,055,662 |
| 2024-01-29 | 4.49 | 4.52 | 4.37 | 4.38 | -1.79% | 108,093 | 47,855,296 |
| 2024-01-26 | 4.39 | 4.52 | 4.37 | 4.46 | +1.59% | 140,547 | 62,799,970 |
| 2024-01-25 | 4.22 | 4.39 | 4.2 | 4.39 | +4.03% | 123,095 | 53,138,109 |
| 2024-01-24 | 4.17 | 4.23 | 4.05 | 4.22 | +1.93% | 145,849 | 60,441,983 |
| 2024-01-23 | 4.07 | 4.16 | 4 | 4.14 | +0.98% | 156,243 | 63,998,460 |
| 2024-01-22 | 4.39 | 4.39 | 4.07 | 4.1 | -7.03% | 189,641 | 79,889,304 |
| 2024-01-19 | 4.46 | 4.48 | 4.41 | 4.41 | -1.34% | 63,520 | 28,212,683 |
| 2024-01-18 | 4.52 | 4.53 | 4.31 | 4.47 | -1.76% | 159,096 | 70,151,526 |
| 2024-01-17 | 4.62 | 4.68 | 4.55 | 4.55 | -2.15% | 72,439 | 33,384,182 |
| 2024-01-16 | 4.64 | 4.68 | 4.58 | 4.65 | +0.22% | 83,738 | 38,751,516 |
| 2024-01-15 | 4.62 | 4.67 | 4.62 | 4.64 | 0% | 52,566 | 24,408,223 |
| 2024-01-12 | 4.67 | 4.73 | 4.64 | 4.64 | -0.85% | 66,743 | 31,245,735 |
| 2024-01-11 | 4.61 | 4.69 | 4.59 | 4.68 | +1.3% | 78,750 | 36,628,219 |
| 2024-01-10 | 4.6 | 4.68 | 4.55 | 4.62 | 0% | 87,367 | 40,397,652 |
| 2024-01-09 | 4.59 | 4.66 | 4.58 | 4.62 | +0.43% | 78,857 | 36,415,447 |
| 2024-01-08 | 4.67 | 4.68 | 4.59 | 4.6 | -1.92% | 83,801 | 38,819,215 |
| 2024-01-05 | 4.74 | 4.82 | 4.68 | 4.69 | -1.88% | 108,312 | 51,395,808 |
| 2024-01-04 | 4.82 | 4.82 | 4.74 | 4.78 | 0% | 96,980 | 46,245,785 |
| 2024-01-03 | 4.8 | 4.83 | 4.75 | 4.78 | -0.42% | 102,211 | 48,901,362 |
| 2024-01-02 | 4.73 | 4.89 | 4.71 | 4.8 | +1.91% | 168,145 | 80,732,619 |
| 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：