股票概览
4.38
+1.62%
+0.07
4.3
开盘价
4.4
最高价
4.29
最低价
442,955
成交量
数据更新至: 2024-05-20
技术指标
4.39
MA5 (5日均线)
4.41
MA10 (10日均线)
4.46
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 | 4.3 | 4.4 | 4.29 | 4.38 | +1.62% | 442,955 | 193,113,210 |
| 2024-05-17 | 4.36 | 4.39 | 4.26 | 4.31 | -1.37% | 495,980 | 213,593,686 |
| 2024-05-16 | 4.44 | 4.55 | 4.35 | 4.37 | -1.13% | 567,043 | 252,160,144 |
| 2024-05-15 | 4.47 | 4.48 | 4.42 | 4.42 | -1.12% | 246,807 | 109,797,356 |
| 2024-05-14 | 4.44 | 4.49 | 4.42 | 4.47 | +0.45% | 379,218 | 169,327,876 |
| 2024-05-13 | 4.39 | 4.46 | 4.32 | 4.45 | +1.37% | 515,733 | 227,332,414 |
| 2024-05-10 | 4.42 | 4.42 | 4.35 | 4.39 | -0.23% | 335,828 | 147,116,270 |
| 2024-05-09 | 4.46 | 4.46 | 4.39 | 4.4 | -0.9% | 593,885 | 262,531,021 |
| 2024-05-08 | 4.44 | 4.49 | 4.4 | 4.44 | +0.23% | 339,681 | 151,377,988 |
| 2024-05-07 | 4.47 | 4.51 | 4.43 | 4.43 | -1.12% | 352,595 | 157,333,115 |
| 2024-05-06 | 4.42 | 4.49 | 4.36 | 4.48 | +1.36% | 541,487 | 239,360,421 |
| 2024-04-30 | 4.33 | 4.46 | 4.32 | 4.42 | +2.31% | 536,645 | 237,071,906 |
| 2024-04-29 | 4.44 | 4.45 | 4.29 | 4.32 | -2.7% | 767,844 | 332,883,621 |
| 2024-04-26 | 4.55 | 4.57 | 4.4 | 4.44 | -1.99% | 550,618 | 245,113,745 |
| 2024-04-25 | 4.57 | 4.63 | 4.49 | 4.53 | -0.66% | 333,205 | 151,340,819 |
| 2024-04-24 | 4.54 | 4.59 | 4.5 | 4.56 | +1.33% | 330,728 | 149,942,091 |
| 2024-04-23 | 4.57 | 4.58 | 4.47 | 4.5 | -1.75% | 406,107 | 183,361,168 |
| 2024-04-22 | 4.72 | 4.74 | 4.57 | 4.58 | -2.55% | 470,806 | 218,841,091 |
| 2024-04-19 | 4.63 | 4.76 | 4.62 | 4.7 | +1.08% | 477,758 | 224,964,518 |
| 2024-04-18 | 4.63 | 4.76 | 4.6 | 4.65 | +0.65% | 525,494 | 245,435,212 |
| 2024-04-17 | 4.53 | 4.62 | 4.47 | 4.62 | +1.99% | 563,228 | 255,629,489 |
| 2024-04-16 | 4.56 | 4.63 | 4.52 | 4.53 | -0.66% | 595,660 | 272,723,129 |
| 2024-04-15 | 4.48 | 4.6 | 4.4 | 4.56 | +2.01% | 434,597 | 196,330,502 |
| 2024-04-12 | 4.5 | 4.52 | 4.43 | 4.47 | 0% | 294,231 | 131,672,823 |
| 2024-04-11 | 4.33 | 4.5 | 4.32 | 4.47 | +2.76% | 468,807 | 208,101,920 |
| 2024-04-10 | 4.28 | 4.39 | 4.26 | 4.35 | +1.64% | 407,920 | 177,029,020 |
| 2024-04-09 | 4.32 | 4.33 | 4.23 | 4.28 | -1.38% | 392,086 | 167,546,561 |
| 2024-04-08 | 4.35 | 4.4 | 4.3 | 4.34 | 0% | 423,033 | 184,227,327 |
| 2024-04-03 | 4.23 | 4.36 | 4.2 | 4.34 | +2.84% | 542,534 | 232,879,878 |
| 2024-04-02 | 4.2 | 4.26 | 4.15 | 4.22 | +0.72% | 571,866 | 240,587,981 |
| 2024-04-01 | 4.1 | 4.2 | 4.1 | 4.19 | +2.44% | 618,230 | 257,822,190 |
| 2024-03-29 | 4.32 | 4.33 | 4.07 | 4.09 | -6.19% | 1,021,479 | 422,149,201 |
| 2024-03-28 | 4.39 | 4.4 | 4.32 | 4.36 | -0.23% | 373,106 | 162,313,255 |
| 2024-03-27 | 4.36 | 4.43 | 4.32 | 4.37 | +0.46% | 366,056 | 160,224,716 |
| 2024-03-26 | 4.35 | 4.37 | 4.3 | 4.35 | 0% | 285,943 | 123,819,370 |
| 2024-03-25 | 4.23 | 4.39 | 4.23 | 4.35 | +2.11% | 500,037 | 216,843,431 |
| 2024-03-22 | 4.26 | 4.3 | 4.21 | 4.26 | 0% | 314,026 | 133,575,947 |
| 2024-03-21 | 4.27 | 4.3 | 4.25 | 4.26 | 0% | 282,602 | 120,868,013 |
| 2024-03-20 | 4.24 | 4.28 | 4.23 | 4.26 | +0.47% | 282,368 | 120,304,380 |
| 2024-03-19 | 4.31 | 4.33 | 4.23 | 4.24 | -1.85% | 345,549 | 147,099,755 |
| 2024-03-18 | 4.29 | 4.37 | 4.27 | 4.32 | +0.47% | 335,247 | 144,693,494 |
| 2024-03-15 | 4.31 | 4.35 | 4.28 | 4.3 | -0.46% | 313,460 | 135,267,908 |
| 2024-03-14 | 4.22 | 4.34 | 4.21 | 4.32 | +2.13% | 437,536 | 187,849,118 |
| 2024-03-13 | 4.24 | 4.26 | 4.17 | 4.23 | -0.24% | 369,236 | 155,601,831 |
| 2024-03-12 | 4.36 | 4.36 | 4.2 | 4.24 | -3.64% | 685,311 | 293,160,981 |
| 2024-03-11 | 4.6 | 4.65 | 4.29 | 4.4 | -4.56% | 867,458 | 379,600,829 |
| 2024-03-08 | 4.41 | 4.62 | 4.38 | 4.61 | +4.77% | 440,480 | 198,043,382 |
| 2024-03-07 | 4.41 | 4.45 | 4.36 | 4.4 | 0% | 315,330 | 139,214,820 |
| 2024-03-06 | 4.45 | 4.52 | 4.37 | 4.4 | -0.9% | 469,372 | 208,505,385 |
| 2024-03-05 | 4.38 | 4.46 | 4.35 | 4.44 | +1.37% | 349,243 | 154,338,892 |
| 2024-03-04 | 4.27 | 4.43 | 4.25 | 4.38 | +2.34% | 519,427 | 226,678,916 |
| 2024-03-01 | 4.35 | 4.47 | 4.26 | 4.28 | -1.83% | 499,698 | 215,772,067 |
| 2024-02-29 | 4.25 | 4.37 | 4.24 | 4.36 | +2.83% | 441,161 | 190,783,989 |
| 2024-02-28 | 4.23 | 4.35 | 4.19 | 4.24 | 0% | 478,398 | 204,173,256 |
| 2024-02-27 | 4.11 | 4.25 | 4.11 | 4.24 | +2.91% | 541,985 | 227,155,877 |
| 2024-02-26 | 4.27 | 4.28 | 4.11 | 4.12 | -4.41% | 717,503 | 298,158,222 |
| 2024-02-23 | 4.35 | 4.41 | 4.26 | 4.31 | -2.49% | 502,858 | 217,000,983 |
| 2024-02-22 | 4.31 | 4.42 | 4.28 | 4.42 | +2.79% | 474,021 | 206,412,832 |
| 2024-02-21 | 4.36 | 4.38 | 4.26 | 4.3 | -1.38% | 558,189 | 241,680,404 |
| 2024-02-20 | 4.32 | 4.43 | 4.25 | 4.36 | +0.69% | 528,427 | 230,921,340 |
| 2024-02-19 | 4.27 | 4.34 | 4.13 | 4.33 | +1.64% | 798,621 | 338,616,581 |
| 2024-02-08 | 4.43 | 4.65 | 4.18 | 4.26 | -4.7% | 1,023,329 | 448,798,283 |
| 2024-02-07 | 4.23 | 4.47 | 4.17 | 4.47 | +5.18% | 823,644 | 357,980,939 |
| 2024-02-06 | 4.08 | 4.29 | 4.04 | 4.25 | +3.91% | 727,016 | 303,078,169 |
| 2024-02-05 | 4.06 | 4.13 | 4 | 4.09 | +0.99% | 795,112 | 324,377,143 |
| 2024-02-02 | 3.98 | 4.09 | 3.94 | 4.05 | +1.76% | 648,439 | 260,659,720 |
| 2024-02-01 | 4.02 | 4.06 | 3.96 | 3.98 | -1.49% | 395,087 | 158,445,274 |
| 2024-01-31 | 3.96 | 4.07 | 3.94 | 4.04 | +0.5% | 591,267 | 238,145,188 |
| 2024-01-30 | 3.99 | 4.09 | 3.97 | 4.02 | +0.25% | 567,252 | 229,135,749 |
| 2024-01-29 | 3.97 | 4.09 | 3.96 | 4.01 | +1.01% | 574,354 | 231,551,884 |
| 2024-01-26 | 3.86 | 4 | 3.85 | 3.97 | +2.85% | 476,339 | 186,814,558 |
| 2024-01-25 | 3.84 | 3.88 | 3.81 | 3.86 | +0.78% | 489,764 | 188,437,455 |
| 2024-01-24 | 3.74 | 3.83 | 3.71 | 3.83 | +2.13% | 427,556 | 161,545,699 |
| 2024-01-23 | 3.64 | 3.77 | 3.6 | 3.75 | +3.31% | 386,740 | 142,549,960 |
| 2024-01-22 | 3.83 | 3.84 | 3.61 | 3.63 | -4.97% | 400,949 | 148,826,765 |
| 2024-01-19 | 3.9 | 3.93 | 3.79 | 3.82 | -2.3% | 352,888 | 135,544,614 |
| 2024-01-18 | 3.91 | 3.92 | 3.78 | 3.91 | +0.26% | 444,361 | 170,781,631 |
| 2024-01-17 | 3.98 | 4.01 | 3.88 | 3.9 | -1.76% | 345,639 | 136,536,965 |
| 2024-01-16 | 3.94 | 3.98 | 3.91 | 3.97 | +0.25% | 263,567 | 103,974,328 |
| 2024-01-15 | 3.94 | 3.99 | 3.91 | 3.96 | +0.76% | 330,307 | 130,693,014 |
| 2024-01-12 | 3.89 | 3.97 | 3.88 | 3.93 | +0.77% | 287,882 | 113,262,165 |
| 2024-01-11 | 3.98 | 4.05 | 3.87 | 3.9 | -2.01% | 594,387 | 234,666,032 |
| 2024-01-10 | 3.88 | 4.03 | 3.87 | 3.98 | +2.58% | 763,050 | 302,349,704 |
| 2024-01-09 | 3.78 | 3.9 | 3.73 | 3.88 | +1.84% | 487,754 | 187,436,778 |
| 2024-01-08 | 3.82 | 3.85 | 3.75 | 3.81 | 0% | 549,326 | 208,433,997 |
| 2024-01-05 | 3.8 | 3.9 | 3.78 | 3.81 | +0.26% | 546,780 | 210,155,484 |
| 2024-01-04 | 3.76 | 3.81 | 3.69 | 3.8 | +0.53% | 515,165 | 194,264,605 |
| 2024-01-03 | 3.62 | 3.81 | 3.61 | 3.78 | +4.13% | 813,877 | 306,669,308 |
| 2024-01-02 | 3.51 | 3.68 | 3.5 | 3.63 | +3.71% | 760,721 | 273,289,568 |
| 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：