股票概览
4.39
+0.46%
+0.02
4.39
开盘价
4.45
最高价
4.37
最低价
116,774
成交量
数据更新至: 2024-05-20
技术指标
4.34
MA5 (5日均线)
4.40
MA10 (10日均线)
4.35
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 | 4.39 | 4.45 | 4.37 | 4.39 | +0.46% | 116,774 | 51,432,654 |
| 2024-05-17 | 4.32 | 4.38 | 4.31 | 4.37 | +1.39% | 105,485 | 45,799,704 |
| 2024-05-16 | 4.32 | 4.36 | 4.29 | 4.31 | +0.23% | 83,571 | 36,165,190 |
| 2024-05-15 | 4.34 | 4.36 | 4.3 | 4.3 | -1.15% | 81,177 | 35,049,495 |
| 2024-05-14 | 4.38 | 4.43 | 4.34 | 4.35 | -0.46% | 89,180 | 38,988,711 |
| 2024-05-13 | 4.43 | 4.43 | 4.35 | 4.37 | -2.02% | 109,343 | 48,001,731 |
| 2024-05-10 | 4.48 | 4.48 | 4.41 | 4.46 | 0% | 117,750 | 52,349,375 |
| 2024-05-09 | 4.45 | 4.52 | 4.44 | 4.46 | 0% | 119,348 | 53,468,331 |
| 2024-05-08 | 4.5 | 4.52 | 4.45 | 4.46 | -0.89% | 76,455 | 34,253,447 |
| 2024-05-07 | 4.48 | 4.51 | 4.45 | 4.5 | 0% | 98,823 | 44,320,632 |
| 2024-05-06 | 4.5 | 4.52 | 4.44 | 4.5 | +1.12% | 149,830 | 67,217,341 |
| 2024-04-30 | 4.42 | 4.48 | 4.37 | 4.45 | +0.68% | 123,845 | 54,992,193 |
| 2024-04-29 | 4.26 | 4.42 | 4.26 | 4.42 | +3.51% | 146,552 | 63,788,816 |
| 2024-04-26 | 4.2 | 4.28 | 4.17 | 4.27 | +1.67% | 129,002 | 54,565,798 |
| 2024-04-25 | 4.15 | 4.25 | 4.14 | 4.2 | +1.2% | 117,703 | 49,519,155 |
| 2024-04-24 | 4.14 | 4.16 | 4.09 | 4.15 | +0.24% | 99,655 | 41,117,306 |
| 2024-04-23 | 4.24 | 4.24 | 4.12 | 4.14 | -1.43% | 132,764 | 55,217,888 |
| 2024-04-22 | 4.2 | 4.3 | 4.18 | 4.2 | -0.71% | 147,435 | 62,303,584 |
| 2024-04-19 | 4.35 | 4.36 | 4.15 | 4.23 | -3.42% | 241,512 | 102,695,741 |
| 2024-04-18 | 4.49 | 4.51 | 4.37 | 4.38 | -2.45% | 200,010 | 88,666,560 |
| 2024-04-17 | 4.33 | 4.49 | 4.33 | 4.49 | +4.42% | 160,908 | 71,435,934 |
| 2024-04-16 | 4.46 | 4.53 | 4.29 | 4.3 | -4.02% | 216,641 | 94,939,901 |
| 2024-04-15 | 4.46 | 4.54 | 4.37 | 4.48 | +0.67% | 135,505 | 60,553,033 |
| 2024-04-12 | 4.52 | 4.53 | 4.42 | 4.45 | -1.55% | 113,683 | 50,971,783 |
| 2024-04-11 | 4.48 | 4.6 | 4.47 | 4.52 | +0.22% | 134,967 | 61,343,006 |
| 2024-04-10 | 4.58 | 4.59 | 4.5 | 4.51 | -1.31% | 128,493 | 58,393,677 |
| 2024-04-09 | 4.55 | 4.61 | 4.53 | 4.57 | +0.22% | 109,559 | 50,027,430 |
| 2024-04-08 | 4.6 | 4.65 | 4.55 | 4.56 | -0.87% | 135,184 | 62,132,463 |
| 2024-04-03 | 4.56 | 4.62 | 4.55 | 4.6 | +0.88% | 120,577 | 55,423,847 |
| 2024-04-02 | 4.51 | 4.59 | 4.51 | 4.56 | +0.88% | 109,058 | 49,751,693 |
| 2024-04-01 | 4.49 | 4.54 | 4.47 | 4.52 | +0.89% | 114,905 | 51,787,900 |
| 2024-03-29 | 4.41 | 4.49 | 4.4 | 4.48 | +1.59% | 84,857 | 37,629,287 |
| 2024-03-28 | 4.41 | 4.47 | 4.39 | 4.41 | +0.23% | 84,485 | 37,391,765 |
| 2024-03-27 | 4.49 | 4.49 | 4.4 | 4.4 | -1.57% | 80,715 | 35,904,328 |
| 2024-03-26 | 4.47 | 4.52 | 4.42 | 4.47 | 0% | 114,891 | 51,386,062 |
| 2024-03-25 | 4.47 | 4.55 | 4.45 | 4.47 | -0.67% | 98,065 | 44,099,465 |
| 2024-03-22 | 4.55 | 4.57 | 4.48 | 4.5 | -1.53% | 96,858 | 43,741,760 |
| 2024-03-21 | 4.67 | 4.68 | 4.56 | 4.57 | -1.93% | 128,282 | 58,985,635 |
| 2024-03-20 | 4.69 | 4.71 | 4.66 | 4.66 | -0.85% | 105,276 | 49,188,967 |
| 2024-03-19 | 4.71 | 4.74 | 4.69 | 4.7 | -0.42% | 86,708 | 40,841,867 |
| 2024-03-18 | 4.73 | 4.74 | 4.68 | 4.72 | +0.43% | 115,667 | 54,360,546 |
| 2024-03-15 | 4.7 | 4.74 | 4.67 | 4.7 | -0.21% | 128,889 | 60,625,041 |
| 2024-03-14 | 4.82 | 4.84 | 4.68 | 4.71 | -2.28% | 155,018 | 73,722,309 |
| 2024-03-13 | 4.75 | 4.88 | 4.68 | 4.82 | 0% | 247,448 | 117,802,090 |
| 2024-03-12 | 4.77 | 5 | 4.73 | 4.82 | +1.26% | 257,840 | 124,882,681 |
| 2024-03-11 | 4.68 | 4.77 | 4.66 | 4.76 | +1.49% | 92,339 | 43,576,700 |
| 2024-03-08 | 4.71 | 4.75 | 4.64 | 4.69 | -0.64% | 90,071 | 42,142,589 |
| 2024-03-07 | 4.66 | 4.78 | 4.66 | 4.72 | +1.07% | 110,063 | 52,161,754 |
| 2024-03-06 | 4.7 | 4.74 | 4.65 | 4.67 | -1.06% | 97,375 | 45,599,554 |
| 2024-03-05 | 4.73 | 4.76 | 4.7 | 4.72 | -0.21% | 76,893 | 36,349,162 |
| 2024-03-04 | 4.84 | 4.84 | 4.73 | 4.73 | -2.07% | 114,533 | 54,443,435 |
| 2024-03-01 | 4.83 | 4.88 | 4.81 | 4.83 | +0.21% | 91,138 | 44,093,905 |
| 2024-02-29 | 4.71 | 4.82 | 4.71 | 4.82 | +1.9% | 100,381 | 48,026,517 |
| 2024-02-28 | 4.78 | 4.87 | 4.73 | 4.73 | -1.05% | 152,641 | 73,443,964 |
| 2024-02-27 | 4.74 | 4.79 | 4.73 | 4.78 | +0.42% | 85,237 | 40,574,546 |
| 2024-02-26 | 4.79 | 4.81 | 4.74 | 4.76 | -0.63% | 91,304 | 43,568,717 |
| 2024-02-23 | 4.8 | 4.8 | 4.73 | 4.79 | -0.21% | 93,947 | 44,746,636 |
| 2024-02-22 | 4.78 | 4.82 | 4.74 | 4.8 | +0.42% | 86,142 | 41,204,144 |
| 2024-02-21 | 4.78 | 4.9 | 4.74 | 4.78 | -0.62% | 114,602 | 55,320,451 |
| 2024-02-20 | 4.72 | 4.83 | 4.66 | 4.81 | +1.69% | 114,528 | 54,397,177 |
| 2024-02-19 | 4.88 | 4.88 | 4.68 | 4.73 | -1.66% | 200,177 | 94,937,710 |
| 2024-02-08 | 4.75 | 4.99 | 4.74 | 4.81 | +1.05% | 315,195 | 154,539,366 |
| 2024-02-07 | 4.45 | 4.76 | 4.39 | 4.76 | +6.97% | 330,157 | 154,298,060 |
| 2024-02-06 | 4.06 | 4.46 | 4.03 | 4.45 | +8.27% | 166,560 | 71,301,198 |
| 2024-02-05 | 4.25 | 4.25 | 3.95 | 4.11 | -3.52% | 198,332 | 81,188,113 |
| 2024-02-02 | 4.37 | 4.49 | 4.16 | 4.26 | -2.52% | 154,382 | 66,858,229 |
| 2024-02-01 | 4.41 | 4.47 | 4.35 | 4.37 | -1.58% | 97,009 | 42,722,743 |
| 2024-01-31 | 4.53 | 4.59 | 4.42 | 4.44 | -2.84% | 89,022 | 39,966,571 |
| 2024-01-30 | 4.64 | 4.7 | 4.55 | 4.57 | -2.14% | 91,419 | 42,405,420 |
| 2024-01-29 | 4.74 | 4.75 | 4.66 | 4.67 | -1.48% | 103,623 | 48,661,182 |
| 2024-01-26 | 4.69 | 4.79 | 4.67 | 4.74 | +1.07% | 103,466 | 49,076,254 |
| 2024-01-25 | 4.48 | 4.69 | 4.45 | 4.69 | +5.16% | 112,706 | 51,891,915 |
| 2024-01-24 | 4.39 | 4.47 | 4.29 | 4.46 | +1.59% | 92,390 | 40,578,374 |
| 2024-01-23 | 4.36 | 4.42 | 4.28 | 4.39 | +0.23% | 107,317 | 46,756,873 |
| 2024-01-22 | 4.66 | 4.66 | 4.34 | 4.38 | -6.01% | 141,805 | 63,749,919 |
| 2024-01-19 | 4.67 | 4.69 | 4.62 | 4.66 | -0.43% | 60,666 | 28,299,107 |
| 2024-01-18 | 4.76 | 4.77 | 4.56 | 4.68 | -1.68% | 127,395 | 59,091,763 |
| 2024-01-17 | 4.84 | 4.87 | 4.76 | 4.76 | -1.86% | 57,434 | 27,698,995 |
| 2024-01-16 | 4.85 | 4.87 | 4.79 | 4.85 | +0.21% | 50,284 | 24,288,877 |
| 2024-01-15 | 4.81 | 4.89 | 4.8 | 4.84 | +0.21% | 58,489 | 28,405,679 |
| 2024-01-12 | 4.8 | 4.87 | 4.8 | 4.83 | +0.42% | 52,210 | 25,301,601 |
| 2024-01-11 | 4.78 | 4.84 | 4.76 | 4.81 | +0.84% | 67,065 | 32,213,093 |
| 2024-01-10 | 4.79 | 4.82 | 4.75 | 4.77 | -0.63% | 56,072 | 26,807,823 |
| 2024-01-09 | 4.77 | 4.83 | 4.75 | 4.8 | +0.42% | 63,489 | 30,470,679 |
| 2024-01-08 | 4.85 | 4.87 | 4.78 | 4.78 | -1.65% | 81,315 | 39,224,881 |
| 2024-01-05 | 4.85 | 4.93 | 4.85 | 4.86 | -0.61% | 103,664 | 50,717,911 |
| 2024-01-04 | 4.9 | 4.92 | 4.87 | 4.89 | 0% | 101,433 | 49,635,830 |
| 2024-01-03 | 4.82 | 4.91 | 4.81 | 4.89 | +1.03% | 107,666 | 52,628,537 |
| 2024-01-02 | 4.75 | 4.87 | 4.73 | 4.84 | +2.11% | 137,549 | 66,411,813 |
| 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：