股票概览
4.4
+0.92%
+0.04
4.37
开盘价
4.45
最高价
4.36
最低价
403,625
成交量
数据更新至: 2024-05-20
技术指标
4.33
MA5 (5日均线)
4.35
MA10 (10日均线)
4.20
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 | 4.45 | 4.36 | 4.4 | +0.92% | 403,625 | 178,189,529 |
| 2024-05-17 | 4.29 | 4.36 | 4.28 | 4.36 | +2.11% | 334,864 | 144,537,858 |
| 2024-05-16 | 4.3 | 4.34 | 4.25 | 4.27 | -1.16% | 327,986 | 140,782,747 |
| 2024-05-15 | 4.29 | 4.37 | 4.28 | 4.32 | +0.23% | 314,908 | 136,283,562 |
| 2024-05-14 | 4.39 | 4.41 | 4.3 | 4.31 | -2.05% | 518,616 | 225,310,963 |
| 2024-05-13 | 4.43 | 4.54 | 4.38 | 4.4 | -0.45% | 643,285 | 285,513,106 |
| 2024-05-10 | 4.35 | 4.44 | 4.34 | 4.42 | +1.38% | 386,200 | 169,711,946 |
| 2024-05-09 | 4.3 | 4.37 | 4.29 | 4.36 | +1.4% | 383,078 | 166,334,877 |
| 2024-05-08 | 4.31 | 4.33 | 4.25 | 4.3 | -0.23% | 390,614 | 167,817,187 |
| 2024-05-07 | 4.27 | 4.36 | 4.24 | 4.31 | +0.94% | 554,498 | 238,493,708 |
| 2024-05-06 | 4.22 | 4.29 | 4.18 | 4.27 | +1.43% | 483,637 | 205,204,642 |
| 2024-04-30 | 4.16 | 4.26 | 4.15 | 4.21 | +1.2% | 455,865 | 192,377,317 |
| 2024-04-29 | 4.1 | 4.18 | 4.08 | 4.16 | +1.22% | 501,499 | 207,530,019 |
| 2024-04-26 | 4.04 | 4.12 | 4.03 | 4.11 | +4.31% | 779,439 | 317,906,545 |
| 2024-04-25 | 3.93 | 3.98 | 3.92 | 3.94 | -0.25% | 218,668 | 86,399,361 |
| 2024-04-24 | 3.94 | 3.96 | 3.88 | 3.95 | +0.51% | 237,980 | 93,454,473 |
| 2024-04-23 | 3.95 | 3.98 | 3.89 | 3.93 | -0.76% | 391,117 | 153,869,632 |
| 2024-04-22 | 4.02 | 4.06 | 3.95 | 3.96 | -1.74% | 376,570 | 150,471,716 |
| 2024-04-19 | 3.93 | 4.08 | 3.93 | 4.03 | +2.28% | 498,961 | 200,860,728 |
| 2024-04-18 | 3.9 | 3.97 | 3.89 | 3.94 | +1.03% | 369,747 | 145,484,630 |
| 2024-04-17 | 3.89 | 3.93 | 3.86 | 3.9 | +0.26% | 398,107 | 155,139,426 |
| 2024-04-16 | 3.91 | 3.95 | 3.88 | 3.89 | -0.51% | 449,402 | 176,079,843 |
| 2024-04-15 | 3.88 | 3.94 | 3.84 | 3.91 | +1.3% | 382,236 | 149,278,432 |
| 2024-04-12 | 3.86 | 3.9 | 3.84 | 3.86 | 0% | 269,623 | 104,410,773 |
| 2024-04-11 | 3.83 | 3.89 | 3.8 | 3.86 | +0.78% | 342,013 | 132,089,121 |
| 2024-04-10 | 3.85 | 3.85 | 3.81 | 3.83 | -0.26% | 253,659 | 97,243,217 |
| 2024-04-09 | 3.79 | 3.85 | 3.78 | 3.84 | +1.32% | 259,360 | 99,251,825 |
| 2024-04-08 | 3.83 | 3.85 | 3.79 | 3.79 | -0.79% | 316,942 | 121,158,799 |
| 2024-04-03 | 3.79 | 3.83 | 3.78 | 3.82 | +0.79% | 261,483 | 99,553,125 |
| 2024-04-02 | 3.73 | 3.8 | 3.72 | 3.79 | +1.61% | 312,285 | 117,958,272 |
| 2024-04-01 | 3.69 | 3.74 | 3.68 | 3.73 | +1.08% | 234,063 | 86,979,677 |
| 2024-03-29 | 3.64 | 3.69 | 3.64 | 3.69 | +1.1% | 171,419 | 62,821,919 |
| 2024-03-28 | 3.62 | 3.68 | 3.62 | 3.65 | +0.55% | 212,455 | 77,609,721 |
| 2024-03-27 | 3.69 | 3.7 | 3.62 | 3.63 | -1.63% | 205,589 | 75,244,660 |
| 2024-03-26 | 3.68 | 3.71 | 3.66 | 3.69 | +0.27% | 226,241 | 83,386,798 |
| 2024-03-25 | 3.72 | 3.74 | 3.68 | 3.68 | -1.08% | 256,683 | 95,105,155 |
| 2024-03-22 | 3.8 | 3.81 | 3.72 | 3.72 | -2.36% | 318,442 | 119,395,493 |
| 2024-03-21 | 3.85 | 3.85 | 3.8 | 3.81 | -1.04% | 241,283 | 92,170,245 |
| 2024-03-20 | 3.85 | 3.86 | 3.83 | 3.85 | +0.26% | 167,631 | 64,389,920 |
| 2024-03-19 | 3.86 | 3.89 | 3.84 | 3.84 | -0.78% | 241,008 | 93,099,890 |
| 2024-03-18 | 3.85 | 3.87 | 3.83 | 3.87 | +0.52% | 231,023 | 89,053,328 |
| 2024-03-15 | 3.83 | 3.86 | 3.81 | 3.85 | +0.26% | 230,156 | 88,230,100 |
| 2024-03-14 | 3.84 | 3.87 | 3.82 | 3.84 | 0% | 242,419 | 93,181,785 |
| 2024-03-13 | 3.88 | 3.88 | 3.82 | 3.84 | -1.29% | 329,622 | 126,972,403 |
| 2024-03-12 | 3.91 | 3.92 | 3.87 | 3.89 | -0.77% | 241,857 | 94,072,872 |
| 2024-03-11 | 3.92 | 3.92 | 3.85 | 3.92 | +0.26% | 306,522 | 118,968,572 |
| 2024-03-08 | 3.86 | 3.92 | 3.86 | 3.91 | +1.56% | 362,923 | 141,129,159 |
| 2024-03-07 | 3.84 | 3.9 | 3.83 | 3.85 | +0.26% | 312,906 | 121,226,437 |
| 2024-03-06 | 3.85 | 3.88 | 3.82 | 3.84 | -0.26% | 234,854 | 90,272,557 |
| 2024-03-05 | 3.85 | 3.88 | 3.83 | 3.85 | -0.52% | 277,683 | 106,949,267 |
| 2024-03-04 | 3.88 | 3.89 | 3.83 | 3.87 | -0.51% | 272,934 | 105,490,698 |
| 2024-03-01 | 3.88 | 3.92 | 3.87 | 3.89 | 0% | 287,230 | 111,919,132 |
| 2024-02-29 | 3.81 | 3.89 | 3.8 | 3.89 | +1.83% | 370,782 | 143,161,652 |
| 2024-02-28 | 3.85 | 3.91 | 3.82 | 3.82 | -0.78% | 484,611 | 187,585,613 |
| 2024-02-27 | 3.79 | 3.85 | 3.78 | 3.85 | +0.52% | 356,192 | 135,805,831 |
| 2024-02-26 | 3.85 | 3.92 | 3.8 | 3.83 | -0.52% | 428,913 | 164,936,336 |
| 2024-02-23 | 3.84 | 3.85 | 3.8 | 3.85 | +0.52% | 363,792 | 139,128,112 |
| 2024-02-22 | 3.84 | 3.86 | 3.8 | 3.83 | -0.26% | 335,179 | 128,380,348 |
| 2024-02-21 | 3.87 | 3.94 | 3.84 | 3.84 | -0.78% | 441,652 | 171,471,536 |
| 2024-02-20 | 3.88 | 3.89 | 3.84 | 3.87 | +0.26% | 288,495 | 111,679,981 |
| 2024-02-19 | 4 | 4 | 3.85 | 3.86 | -1.53% | 592,935 | 230,304,680 |
| 2024-02-08 | 3.93 | 4.14 | 3.91 | 3.92 | 0% | 942,169 | 380,809,431 |
| 2024-02-07 | 3.72 | 3.92 | 3.69 | 3.92 | +5.38% | 844,628 | 324,944,944 |
| 2024-02-06 | 3.39 | 3.75 | 3.36 | 3.72 | +8.45% | 534,147 | 192,663,987 |
| 2024-02-05 | 3.41 | 3.5 | 3.26 | 3.43 | -0.58% | 463,137 | 157,114,704 |
| 2024-02-02 | 3.53 | 3.58 | 3.37 | 3.45 | -1.99% | 315,238 | 109,924,132 |
| 2024-02-01 | 3.52 | 3.6 | 3.5 | 3.52 | -1.12% | 221,443 | 78,515,857 |
| 2024-01-31 | 3.61 | 3.63 | 3.54 | 3.56 | -1.39% | 276,299 | 99,003,967 |
| 2024-01-30 | 3.67 | 3.7 | 3.6 | 3.61 | -1.9% | 210,877 | 77,225,833 |
| 2024-01-29 | 3.69 | 3.72 | 3.67 | 3.68 | 0% | 279,609 | 103,279,460 |
| 2024-01-26 | 3.67 | 3.7 | 3.64 | 3.68 | +0.27% | 276,787 | 101,655,606 |
| 2024-01-25 | 3.56 | 3.68 | 3.55 | 3.67 | +3.97% | 340,397 | 123,540,819 |
| 2024-01-24 | 3.5 | 3.54 | 3.41 | 3.53 | +1.15% | 219,217 | 76,502,178 |
| 2024-01-23 | 3.4 | 3.5 | 3.36 | 3.49 | +2.35% | 230,408 | 79,266,731 |
| 2024-01-22 | 3.57 | 3.58 | 3.37 | 3.41 | -4.48% | 296,871 | 103,519,970 |
| 2024-01-19 | 3.56 | 3.61 | 3.53 | 3.57 | +0.28% | 186,206 | 66,673,302 |
| 2024-01-18 | 3.61 | 3.61 | 3.46 | 3.56 | -1.66% | 347,619 | 122,527,699 |
| 2024-01-17 | 3.69 | 3.7 | 3.61 | 3.62 | -2.16% | 161,158 | 58,953,515 |
| 2024-01-16 | 3.7 | 3.72 | 3.66 | 3.7 | -0.27% | 181,970 | 67,152,129 |
| 2024-01-15 | 3.7 | 3.73 | 3.69 | 3.71 | 0% | 118,288 | 43,966,859 |
| 2024-01-12 | 3.71 | 3.75 | 3.7 | 3.71 | -0.27% | 127,332 | 47,421,373 |
| 2024-01-11 | 3.68 | 3.73 | 3.67 | 3.72 | +0.81% | 147,263 | 54,550,550 |
| 2024-01-10 | 3.66 | 3.71 | 3.64 | 3.69 | +0.54% | 176,293 | 64,918,401 |
| 2024-01-09 | 3.67 | 3.7 | 3.64 | 3.67 | 0% | 197,589 | 72,533,248 |
| 2024-01-08 | 3.73 | 3.74 | 3.67 | 3.67 | -2.13% | 258,784 | 95,630,156 |
| 2024-01-05 | 3.75 | 3.8 | 3.73 | 3.75 | 0% | 265,627 | 100,029,651 |
| 2024-01-04 | 3.78 | 3.8 | 3.73 | 3.75 | -0.79% | 244,979 | 92,172,010 |
| 2024-01-03 | 3.74 | 3.81 | 3.72 | 3.78 | +0.53% | 375,230 | 141,392,690 |
| 2024-01-02 | 3.91 | 3.94 | 3.74 | 3.76 | +0.53% | 596,523 | 227,152,462 |
| 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：