股票概览
4.21
+1.2%
+0.05
4.16
开盘价
4.23
最高价
4.13
最低价
117,681
成交量
数据更新至: 2024-05-20
技术指标
4.19
MA5 (5日均线)
4.17
MA10 (10日均线)
4.05
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 | 4.16 | 4.23 | 4.13 | 4.21 | +1.2% | 117,681 | 49,420,132 |
| 2024-05-17 | 4.14 | 4.18 | 4.11 | 4.16 | +0.73% | 88,132 | 36,557,724 |
| 2024-05-16 | 4.16 | 4.2 | 4.12 | 4.13 | -1.2% | 106,505 | 44,272,408 |
| 2024-05-15 | 4.24 | 4.28 | 4.16 | 4.18 | -1.65% | 134,708 | 56,670,955 |
| 2024-05-14 | 4.23 | 4.31 | 4.19 | 4.25 | -0.47% | 189,917 | 80,687,091 |
| 2024-05-13 | 4.24 | 4.3 | 4.17 | 4.27 | +1.18% | 268,124 | 113,602,997 |
| 2024-05-10 | 4.1 | 4.24 | 4.1 | 4.22 | +2.43% | 234,122 | 98,084,560 |
| 2024-05-09 | 4.08 | 4.14 | 4.07 | 4.12 | +0.73% | 110,558 | 45,475,212 |
| 2024-05-08 | 4.08 | 4.16 | 4.07 | 4.09 | -0.24% | 142,914 | 58,862,223 |
| 2024-05-07 | 4.08 | 4.17 | 4.07 | 4.1 | +0.24% | 154,318 | 63,461,672 |
| 2024-05-06 | 4.04 | 4.09 | 4.03 | 4.09 | +2.25% | 177,798 | 72,283,158 |
| 2024-04-30 | 4.04 | 4.06 | 3.99 | 4 | -0.99% | 144,792 | 58,205,549 |
| 2024-04-29 | 3.97 | 4.05 | 3.96 | 4.04 | +1.25% | 129,518 | 52,002,748 |
| 2024-04-26 | 3.98 | 4.01 | 3.92 | 3.99 | -0.75% | 164,975 | 65,441,946 |
| 2024-04-25 | 3.91 | 4.08 | 3.87 | 4.02 | +2.29% | 279,203 | 111,442,830 |
| 2024-04-24 | 3.83 | 4.02 | 3.82 | 3.93 | +2.61% | 190,943 | 74,470,762 |
| 2024-04-23 | 3.8 | 3.89 | 3.78 | 3.83 | +1.86% | 155,731 | 59,842,199 |
| 2024-04-22 | 3.81 | 3.84 | 3.75 | 3.76 | -1.31% | 90,607 | 34,246,135 |
| 2024-04-19 | 3.79 | 3.86 | 3.76 | 3.81 | +0.53% | 103,406 | 39,512,890 |
| 2024-04-18 | 3.83 | 3.86 | 3.77 | 3.79 | -1.3% | 118,137 | 44,998,203 |
| 2024-04-17 | 3.76 | 3.85 | 3.74 | 3.84 | +2.4% | 134,286 | 51,171,551 |
| 2024-04-16 | 3.84 | 3.92 | 3.74 | 3.75 | -3.1% | 217,202 | 82,739,048 |
| 2024-04-15 | 3.9 | 3.95 | 3.81 | 3.87 | -1.28% | 153,556 | 59,603,260 |
| 2024-04-12 | 3.99 | 4.01 | 3.9 | 3.92 | -1.75% | 132,564 | 52,299,444 |
| 2024-04-11 | 3.93 | 4.01 | 3.88 | 3.99 | +1.53% | 157,979 | 62,870,243 |
| 2024-04-10 | 3.93 | 3.99 | 3.91 | 3.93 | -0.25% | 135,430 | 53,537,560 |
| 2024-04-09 | 3.99 | 4 | 3.92 | 3.94 | -1.75% | 185,028 | 73,136,771 |
| 2024-04-08 | 3.92 | 4.01 | 3.91 | 4.01 | +1.52% | 163,731 | 65,163,395 |
| 2024-04-03 | 3.93 | 3.97 | 3.91 | 3.95 | +0.51% | 80,133 | 31,514,277 |
| 2024-04-02 | 3.89 | 3.94 | 3.88 | 3.93 | +1.03% | 103,174 | 40,470,263 |
| 2024-04-01 | 3.85 | 3.91 | 3.85 | 3.89 | +0.78% | 97,136 | 37,732,752 |
| 2024-03-29 | 3.78 | 3.88 | 3.77 | 3.86 | +2.12% | 108,646 | 41,611,126 |
| 2024-03-28 | 3.74 | 3.81 | 3.71 | 3.78 | +1.34% | 88,467 | 33,354,931 |
| 2024-03-27 | 3.81 | 3.83 | 3.73 | 3.73 | -2.1% | 64,472 | 24,408,307 |
| 2024-03-26 | 3.8 | 3.83 | 3.73 | 3.81 | +0.53% | 76,086 | 28,729,673 |
| 2024-03-25 | 3.79 | 3.86 | 3.78 | 3.79 | -0.26% | 86,216 | 32,978,646 |
| 2024-03-22 | 3.85 | 3.87 | 3.78 | 3.8 | -1.55% | 79,809 | 30,489,082 |
| 2024-03-21 | 3.87 | 3.88 | 3.83 | 3.86 | -0.26% | 73,072 | 28,147,023 |
| 2024-03-20 | 3.87 | 3.87 | 3.83 | 3.87 | +0.26% | 66,896 | 25,755,702 |
| 2024-03-19 | 3.88 | 3.91 | 3.84 | 3.86 | -0.52% | 99,039 | 38,363,119 |
| 2024-03-18 | 3.84 | 3.89 | 3.84 | 3.88 | +0.78% | 98,361 | 38,053,419 |
| 2024-03-15 | 3.81 | 3.86 | 3.8 | 3.85 | +0.79% | 87,265 | 33,488,887 |
| 2024-03-14 | 3.83 | 3.85 | 3.79 | 3.82 | -0.52% | 74,050 | 28,333,913 |
| 2024-03-13 | 3.81 | 3.89 | 3.77 | 3.84 | +0.26% | 133,013 | 50,994,517 |
| 2024-03-12 | 3.85 | 3.87 | 3.78 | 3.83 | -0.52% | 110,266 | 42,056,959 |
| 2024-03-11 | 3.78 | 3.89 | 3.77 | 3.85 | +2.12% | 132,524 | 50,846,482 |
| 2024-03-08 | 3.82 | 3.83 | 3.71 | 3.77 | -1.82% | 139,959 | 52,587,546 |
| 2024-03-07 | 3.7 | 3.93 | 3.68 | 3.84 | +3.23% | 254,023 | 96,606,938 |
| 2024-03-06 | 3.68 | 3.73 | 3.67 | 3.72 | +0.54% | 106,439 | 39,492,814 |
| 2024-03-05 | 3.63 | 3.73 | 3.58 | 3.7 | +1.09% | 169,853 | 61,959,685 |
| 2024-03-04 | 3.68 | 3.7 | 3.62 | 3.66 | -0.81% | 71,637 | 26,143,524 |
| 2024-03-01 | 3.68 | 3.72 | 3.66 | 3.69 | +0.27% | 65,156 | 23,989,082 |
| 2024-02-29 | 3.6 | 3.68 | 3.59 | 3.68 | +1.66% | 90,987 | 33,176,928 |
| 2024-02-28 | 3.72 | 3.83 | 3.61 | 3.62 | -2.95% | 172,509 | 64,515,303 |
| 2024-02-27 | 3.66 | 3.74 | 3.66 | 3.73 | +1.36% | 82,778 | 30,782,526 |
| 2024-02-26 | 3.68 | 3.75 | 3.66 | 3.68 | 0% | 102,155 | 37,762,023 |
| 2024-02-23 | 3.64 | 3.69 | 3.62 | 3.68 | +1.1% | 101,852 | 37,246,548 |
| 2024-02-22 | 3.6 | 3.65 | 3.59 | 3.64 | +1.11% | 80,912 | 29,276,068 |
| 2024-02-21 | 3.55 | 3.68 | 3.54 | 3.6 | +0.84% | 106,676 | 38,700,445 |
| 2024-02-20 | 3.57 | 3.58 | 3.51 | 3.57 | 0% | 75,818 | 26,951,349 |
| 2024-02-19 | 3.53 | 3.58 | 3.49 | 3.57 | +2.29% | 127,127 | 45,068,261 |
| 2024-02-08 | 3.32 | 3.49 | 3.27 | 3.49 | +5.12% | 192,712 | 65,177,123 |
| 2024-02-07 | 3.42 | 3.44 | 3.29 | 3.32 | -2.92% | 183,280 | 61,179,106 |
| 2024-02-06 | 3.25 | 3.51 | 3.17 | 3.42 | +3.64% | 151,286 | 50,375,003 |
| 2024-02-05 | 3.56 | 3.57 | 3.28 | 3.3 | -8.33% | 213,763 | 72,461,436 |
| 2024-02-02 | 3.7 | 3.78 | 3.51 | 3.6 | -3.23% | 152,139 | 55,653,835 |
| 2024-02-01 | 3.84 | 3.84 | 3.71 | 3.72 | -3.38% | 107,689 | 40,533,767 |
| 2024-01-31 | 3.9 | 3.98 | 3.82 | 3.85 | -2.04% | 103,923 | 40,367,229 |
| 2024-01-30 | 3.96 | 4.02 | 3.92 | 3.93 | -0.76% | 97,877 | 38,890,772 |
| 2024-01-29 | 4.02 | 4.04 | 3.95 | 3.96 | -1.74% | 84,113 | 33,587,932 |
| 2024-01-26 | 3.95 | 4.05 | 3.93 | 4.03 | +2.81% | 132,950 | 53,229,779 |
| 2024-01-25 | 3.78 | 3.93 | 3.78 | 3.92 | +3.7% | 96,925 | 37,527,347 |
| 2024-01-24 | 3.7 | 3.79 | 3.63 | 3.78 | +2.44% | 92,182 | 34,265,771 |
| 2024-01-23 | 3.67 | 3.7 | 3.6 | 3.69 | +0.54% | 76,812 | 28,131,641 |
| 2024-01-22 | 3.87 | 3.87 | 3.64 | 3.67 | -5.17% | 103,505 | 38,896,341 |
| 2024-01-19 | 3.91 | 3.93 | 3.86 | 3.87 | -1.28% | 76,974 | 29,918,131 |
| 2024-01-18 | 4.03 | 4.04 | 3.82 | 3.92 | -2.97% | 165,956 | 64,736,185 |
| 2024-01-17 | 4.1 | 4.12 | 4.04 | 4.04 | -1.46% | 64,070 | 26,143,560 |
| 2024-01-16 | 4.13 | 4.15 | 4.05 | 4.1 | -1.44% | 89,472 | 36,629,008 |
| 2024-01-15 | 4.17 | 4.19 | 4.14 | 4.16 | -0.24% | 61,828 | 25,761,275 |
| 2024-01-12 | 4.1 | 4.22 | 4.1 | 4.17 | +1.46% | 119,343 | 49,948,380 |
| 2024-01-11 | 4.1 | 4.13 | 4.08 | 4.11 | +0.49% | 49,946 | 20,519,617 |
| 2024-01-10 | 4.13 | 4.14 | 4.07 | 4.09 | -0.97% | 51,686 | 21,213,723 |
| 2024-01-09 | 4.12 | 4.16 | 4.1 | 4.13 | +0.24% | 50,615 | 20,896,067 |
| 2024-01-08 | 4.18 | 4.21 | 4.12 | 4.12 | -1.44% | 65,184 | 27,083,017 |
| 2024-01-05 | 4.2 | 4.27 | 4.17 | 4.18 | -0.95% | 98,796 | 41,719,517 |
| 2024-01-04 | 4.2 | 4.25 | 4.19 | 4.22 | +0.24% | 114,030 | 48,033,729 |
| 2024-01-03 | 4.15 | 4.21 | 4.13 | 4.21 | +1.45% | 105,700 | 44,182,822 |
| 2024-01-02 | 4.09 | 4.21 | 4.08 | 4.15 | +1.47% | 129,967 | 53,959,137 |
| 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：