股票概览
4.24
+3.92%
+0.16
4.08
开盘价
4.25
最高价
4.07
最低价
606,970
成交量
数据更新至: 2024-05-20
技术指标
4.00
MA5 (5日均线)
3.92
MA10 (10日均线)
3.72
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 | 4.08 | 4.25 | 4.07 | 4.24 | +3.92% | 606,970 | 254,365,511 |
| 2024-05-17 | 3.85 | 4.12 | 3.85 | 4.08 | +5.7% | 639,505 | 258,421,002 |
| 2024-05-16 | 3.91 | 3.92 | 3.82 | 3.86 | -0.77% | 144,672 | 55,995,023 |
| 2024-05-15 | 3.91 | 3.95 | 3.86 | 3.89 | -0.51% | 140,108 | 54,722,836 |
| 2024-05-14 | 3.78 | 3.94 | 3.78 | 3.91 | +2.36% | 183,493 | 71,051,418 |
| 2024-05-13 | 3.82 | 3.89 | 3.74 | 3.82 | 0% | 210,162 | 79,960,585 |
| 2024-05-10 | 3.87 | 3.97 | 3.8 | 3.82 | -0.78% | 198,404 | 76,688,344 |
| 2024-05-09 | 3.9 | 4.05 | 3.82 | 3.85 | -2.04% | 485,943 | 189,311,274 |
| 2024-05-08 | 3.8 | 3.96 | 3.75 | 3.93 | +3.97% | 361,460 | 140,670,235 |
| 2024-05-07 | 3.79 | 3.83 | 3.69 | 3.78 | +0.8% | 258,711 | 97,372,403 |
| 2024-05-06 | 3.66 | 3.8 | 3.66 | 3.75 | +4.17% | 279,586 | 104,249,964 |
| 2024-04-30 | 3.58 | 3.92 | 3.56 | 3.6 | +1.12% | 533,104 | 199,608,576 |
| 2024-04-29 | 3.41 | 3.57 | 3.41 | 3.56 | +4.4% | 208,209 | 73,260,310 |
| 2024-04-26 | 3.36 | 3.42 | 3.36 | 3.41 | +0.89% | 116,857 | 39,624,255 |
| 2024-04-25 | 3.36 | 3.42 | 3.35 | 3.38 | +0.3% | 132,469 | 44,865,502 |
| 2024-04-24 | 3.31 | 3.39 | 3.31 | 3.37 | +0.9% | 109,473 | 36,722,199 |
| 2024-04-23 | 3.41 | 3.46 | 3.31 | 3.34 | -2.62% | 228,746 | 76,932,853 |
| 2024-04-22 | 3.53 | 3.64 | 3.41 | 3.43 | -3.11% | 292,431 | 102,432,170 |
| 2024-04-19 | 3.91 | 3.92 | 3.53 | 3.54 | -9.69% | 612,983 | 225,735,433 |
| 2024-04-18 | 4.15 | 4.15 | 3.91 | 3.92 | -3.21% | 360,333 | 144,292,497 |
| 2024-04-17 | 3.76 | 4.1 | 3.76 | 4.05 | +8.29% | 483,659 | 191,146,601 |
| 2024-04-16 | 3.97 | 3.99 | 3.72 | 3.74 | -5.56% | 164,520 | 63,002,746 |
| 2024-04-15 | 4 | 4.04 | 3.8 | 3.96 | -0.5% | 178,832 | 70,337,645 |
| 2024-04-12 | 4.06 | 4.09 | 3.95 | 3.98 | -1.97% | 134,568 | 53,827,418 |
| 2024-04-11 | 4.03 | 4.15 | 4.01 | 4.06 | -0.25% | 183,664 | 74,793,135 |
| 2024-04-10 | 4.18 | 4.18 | 4.04 | 4.07 | -2.4% | 204,700 | 83,680,358 |
| 2024-04-09 | 3.9 | 4.24 | 3.9 | 4.17 | +6.38% | 487,917 | 200,680,393 |
| 2024-04-08 | 3.99 | 4.06 | 3.91 | 3.92 | -1.26% | 232,408 | 92,830,845 |
| 2024-04-03 | 4.08 | 4.11 | 3.93 | 3.97 | -2.22% | 318,049 | 127,205,221 |
| 2024-04-02 | 3.93 | 4.17 | 3.83 | 4.06 | +6.01% | 713,147 | 286,706,462 |
| 2024-04-01 | 3.78 | 3.9 | 3.75 | 3.83 | +0.79% | 437,631 | 167,054,217 |
| 2024-03-29 | 3.47 | 3.85 | 3.47 | 3.8 | +8.57% | 759,170 | 284,657,812 |
| 2024-03-28 | 3.65 | 3.7 | 3.41 | 3.5 | -4.37% | 404,397 | 144,913,435 |
| 2024-03-27 | 3.73 | 3.76 | 3.66 | 3.66 | -1.61% | 134,569 | 49,903,717 |
| 2024-03-26 | 3.72 | 3.74 | 3.66 | 3.72 | 0% | 92,336 | 34,159,197 |
| 2024-03-25 | 3.72 | 3.76 | 3.7 | 3.72 | -0.27% | 109,284 | 40,794,377 |
| 2024-03-22 | 3.79 | 3.79 | 3.71 | 3.73 | -1.06% | 89,902 | 33,618,870 |
| 2024-03-21 | 3.82 | 3.83 | 3.75 | 3.77 | -1.31% | 120,148 | 45,423,277 |
| 2024-03-20 | 3.77 | 3.86 | 3.75 | 3.82 | +0.79% | 149,506 | 56,943,246 |
| 2024-03-19 | 3.89 | 3.96 | 3.78 | 3.79 | -1.56% | 251,795 | 96,828,588 |
| 2024-03-18 | 3.78 | 3.86 | 3.72 | 3.85 | +1.85% | 292,958 | 110,833,898 |
| 2024-03-15 | 3.72 | 3.78 | 3.71 | 3.78 | +1.07% | 111,791 | 41,866,751 |
| 2024-03-14 | 3.69 | 3.75 | 3.69 | 3.74 | +0.54% | 168,543 | 62,786,711 |
| 2024-03-13 | 3.73 | 3.75 | 3.65 | 3.72 | -0.53% | 191,591 | 70,659,515 |
| 2024-03-12 | 3.71 | 3.76 | 3.68 | 3.74 | +0.81% | 146,654 | 54,661,383 |
| 2024-03-11 | 3.66 | 3.74 | 3.64 | 3.71 | +1.37% | 119,259 | 44,071,270 |
| 2024-03-08 | 3.61 | 3.74 | 3.6 | 3.66 | +1.1% | 174,316 | 63,929,077 |
| 2024-03-07 | 3.65 | 3.68 | 3.61 | 3.62 | -0.82% | 114,312 | 41,662,283 |
| 2024-03-06 | 3.66 | 3.71 | 3.64 | 3.65 | -1.08% | 131,982 | 48,450,585 |
| 2024-03-05 | 3.75 | 3.77 | 3.66 | 3.69 | -1.86% | 179,532 | 66,732,684 |
| 2024-03-04 | 3.83 | 3.87 | 3.7 | 3.76 | -2.08% | 286,914 | 108,142,019 |
| 2024-03-01 | 3.82 | 3.9 | 3.75 | 3.84 | +0.79% | 298,439 | 113,447,229 |
| 2024-02-29 | 3.71 | 3.81 | 3.68 | 3.81 | +1.87% | 194,754 | 73,028,963 |
| 2024-02-28 | 3.81 | 3.82 | 3.66 | 3.74 | -0.8% | 307,058 | 115,087,638 |
| 2024-02-27 | 3.68 | 3.78 | 3.67 | 3.77 | +1.89% | 131,943 | 49,292,248 |
| 2024-02-26 | 3.66 | 3.73 | 3.62 | 3.7 | +0.82% | 143,023 | 52,642,672 |
| 2024-02-23 | 3.6 | 3.75 | 3.58 | 3.67 | +1.94% | 188,096 | 68,349,297 |
| 2024-02-22 | 3.49 | 3.62 | 3.48 | 3.6 | +2.56% | 176,684 | 62,539,547 |
| 2024-02-21 | 3.41 | 3.62 | 3.4 | 3.51 | +2.63% | 252,560 | 89,379,753 |
| 2024-02-20 | 3.39 | 3.43 | 3.35 | 3.42 | +0.88% | 111,005 | 37,631,063 |
| 2024-02-19 | 3.43 | 3.45 | 3.34 | 3.39 | 0% | 158,345 | 53,741,068 |
| 2024-02-08 | 3.36 | 3.47 | 3.31 | 3.39 | +1.8% | 227,416 | 76,792,163 |
| 2024-02-07 | 3.24 | 3.39 | 3.21 | 3.33 | +2.78% | 205,057 | 68,362,165 |
| 2024-02-06 | 3.04 | 3.31 | 2.9 | 3.24 | +4.18% | 184,808 | 58,250,116 |
| 2024-02-05 | 3.25 | 3.26 | 2.99 | 3.11 | -5.47% | 244,226 | 75,860,912 |
| 2024-02-02 | 3.58 | 3.63 | 3.22 | 3.29 | -8.1% | 349,308 | 117,533,302 |
| 2024-02-01 | 3.72 | 3.77 | 3.57 | 3.58 | -4.28% | 136,358 | 50,012,796 |
| 2024-01-31 | 3.77 | 3.82 | 3.64 | 3.74 | -1.58% | 163,161 | 60,888,661 |
| 2024-01-30 | 3.92 | 3.94 | 3.79 | 3.8 | -3.8% | 113,983 | 44,024,852 |
| 2024-01-29 | 3.98 | 4.01 | 3.92 | 3.95 | -1.5% | 163,802 | 65,004,884 |
| 2024-01-26 | 3.89 | 4.12 | 3.86 | 4.01 | +3.35% | 408,147 | 164,462,115 |
| 2024-01-25 | 3.83 | 3.91 | 3.8 | 3.88 | +1.31% | 188,900 | 72,986,654 |
| 2024-01-24 | 3.82 | 3.99 | 3.66 | 3.83 | +0.26% | 265,674 | 101,309,443 |
| 2024-01-23 | 3.77 | 3.84 | 3.72 | 3.82 | +0.79% | 103,007 | 39,084,649 |
| 2024-01-22 | 3.8 | 3.87 | 3.71 | 3.79 | -0.26% | 212,167 | 80,018,049 |
| 2024-01-19 | 3.85 | 3.87 | 3.78 | 3.8 | -1.04% | 80,288 | 30,712,067 |
| 2024-01-18 | 3.93 | 3.94 | 3.77 | 3.84 | -2.54% | 163,268 | 62,597,621 |
| 2024-01-17 | 3.99 | 4 | 3.94 | 3.94 | -1.5% | 62,969 | 24,971,343 |
| 2024-01-16 | 4.03 | 4.04 | 3.96 | 4 | -0.74% | 85,207 | 34,062,875 |
| 2024-01-15 | 4.04 | 4.05 | 4.01 | 4.03 | 0% | 59,963 | 24,182,047 |
| 2024-01-12 | 4.02 | 4.12 | 4.02 | 4.03 | 0% | 158,587 | 64,396,966 |
| 2024-01-11 | 3.96 | 4.07 | 3.94 | 4.03 | +1.51% | 159,844 | 64,378,466 |
| 2024-01-10 | 3.98 | 4.01 | 3.93 | 3.97 | -1% | 75,650 | 29,977,690 |
| 2024-01-09 | 3.98 | 4.07 | 3.97 | 4.01 | +0.75% | 86,089 | 34,521,785 |
| 2024-01-08 | 4.11 | 4.18 | 3.97 | 3.98 | -3.4% | 178,170 | 72,110,050 |
| 2024-01-05 | 4.1 | 4.22 | 4.09 | 4.12 | +0.49% | 250,268 | 103,781,814 |
| 2024-01-04 | 4.09 | 4.11 | 4.06 | 4.1 | 0% | 78,307 | 32,045,384 |
| 2024-01-03 | 4.06 | 4.12 | 4.05 | 4.1 | +1.23% | 136,950 | 55,956,377 |
| 2024-01-02 | 4.06 | 4.16 | 4.03 | 4.05 | +0.25% | 165,140 | 67,516,592 |
| 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：