股票概览
4.23
-0.47%
-0.02
4.27
开盘价
4.32
最高价
4.21
最低价
375,558
成交量
数据更新至: 2024-05-20
技术指标
4.28
MA5 (5日均线)
4.36
MA10 (10日均线)
4.44
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 | 4.27 | 4.32 | 4.21 | 4.23 | -0.47% | 375,558 | 159,828,865 |
| 2024-05-17 | 4.21 | 4.26 | 4.19 | 4.25 | +0.95% | 299,266 | 126,522,294 |
| 2024-05-16 | 4.33 | 4.36 | 4.21 | 4.21 | -2.77% | 428,384 | 182,934,900 |
| 2024-05-15 | 4.37 | 4.39 | 4.31 | 4.33 | -0.92% | 222,570 | 96,878,332 |
| 2024-05-14 | 4.44 | 4.48 | 4.36 | 4.37 | -1.8% | 313,047 | 137,606,557 |
| 2024-05-13 | 4.4 | 4.5 | 4.35 | 4.45 | +0.45% | 312,192 | 138,240,850 |
| 2024-05-10 | 4.53 | 4.53 | 4.41 | 4.43 | -1.77% | 357,845 | 158,723,595 |
| 2024-05-09 | 4.37 | 4.52 | 4.35 | 4.51 | +3.2% | 375,586 | 168,094,091 |
| 2024-05-08 | 4.46 | 4.46 | 4.36 | 4.37 | -2.24% | 302,684 | 132,958,569 |
| 2024-05-07 | 4.49 | 4.56 | 4.45 | 4.47 | -0.45% | 380,146 | 170,725,023 |
| 2024-05-06 | 4.36 | 4.5 | 4.35 | 4.49 | +3.7% | 517,700 | 229,927,269 |
| 2024-04-30 | 4.4 | 4.42 | 4.31 | 4.33 | -1.81% | 441,841 | 192,035,095 |
| 2024-04-29 | 4.42 | 4.47 | 4.35 | 4.41 | -0.23% | 587,198 | 259,206,033 |
| 2024-04-26 | 4.41 | 4.56 | 4.36 | 4.42 | +1.38% | 631,561 | 279,706,756 |
| 2024-04-25 | 4.41 | 4.43 | 4.32 | 4.36 | -1.36% | 348,677 | 152,434,508 |
| 2024-04-24 | 4.35 | 4.43 | 4.3 | 4.42 | +0.91% | 512,141 | 224,229,868 |
| 2024-04-23 | 4.71 | 4.71 | 4.36 | 4.38 | -7.2% | 968,299 | 434,748,392 |
| 2024-04-22 | 4.84 | 4.87 | 4.69 | 4.72 | -2.48% | 640,543 | 304,221,442 |
| 2024-04-19 | 4.8 | 5 | 4.78 | 4.84 | -0.41% | 712,559 | 347,416,895 |
| 2024-04-18 | 4.79 | 4.93 | 4.75 | 4.86 | +0.83% | 750,300 | 364,758,781 |
| 2024-04-17 | 4.78 | 4.84 | 4.7 | 4.82 | +1.69% | 730,707 | 349,384,761 |
| 2024-04-16 | 4.87 | 4.94 | 4.72 | 4.74 | -3.66% | 744,553 | 358,796,062 |
| 2024-04-15 | 4.91 | 5.06 | 4.71 | 4.92 | +0.41% | 996,772 | 488,073,177 |
| 2024-04-12 | 4.69 | 4.99 | 4.63 | 4.9 | +5.15% | 1,170,689 | 567,027,882 |
| 2024-04-11 | 4.43 | 4.72 | 4.38 | 4.66 | +4.48% | 818,616 | 376,281,720 |
| 2024-04-10 | 4.48 | 4.6 | 4.42 | 4.46 | +0.45% | 597,554 | 269,514,877 |
| 2024-04-09 | 4.45 | 4.47 | 4.37 | 4.44 | 0% | 351,064 | 155,052,334 |
| 2024-04-08 | 4.45 | 4.57 | 4.43 | 4.44 | -0.22% | 498,554 | 224,364,744 |
| 2024-04-03 | 4.44 | 4.49 | 4.37 | 4.45 | +0.45% | 389,793 | 172,646,496 |
| 2024-04-02 | 4.45 | 4.56 | 4.41 | 4.43 | -0.89% | 513,868 | 230,103,693 |
| 2024-04-01 | 4.25 | 4.55 | 4.25 | 4.47 | +5.18% | 673,772 | 297,298,558 |
| 2024-03-29 | 4.16 | 4.26 | 4.15 | 4.25 | +2.41% | 257,265 | 108,109,974 |
| 2024-03-28 | 4.1 | 4.2 | 4.1 | 4.15 | +0.97% | 241,310 | 100,212,455 |
| 2024-03-27 | 4.19 | 4.21 | 4.1 | 4.11 | -1.91% | 225,350 | 93,612,872 |
| 2024-03-26 | 4.17 | 4.22 | 4.14 | 4.19 | 0% | 234,095 | 97,797,869 |
| 2024-03-25 | 4.2 | 4.27 | 4.17 | 4.19 | -0.24% | 317,981 | 134,551,232 |
| 2024-03-22 | 4.27 | 4.27 | 4.17 | 4.2 | -1.41% | 298,829 | 125,737,491 |
| 2024-03-21 | 4.34 | 4.34 | 4.23 | 4.26 | -0.93% | 321,979 | 137,377,203 |
| 2024-03-20 | 4.27 | 4.33 | 4.27 | 4.3 | +0.47% | 253,858 | 109,244,660 |
| 2024-03-19 | 4.38 | 4.39 | 4.28 | 4.28 | -2.51% | 366,910 | 158,323,000 |
| 2024-03-18 | 4.34 | 4.45 | 4.33 | 4.39 | +1.39% | 614,252 | 270,092,915 |
| 2024-03-15 | 4.28 | 4.35 | 4.24 | 4.33 | +1.17% | 450,316 | 193,109,663 |
| 2024-03-14 | 4.25 | 4.4 | 4.24 | 4.28 | +0.71% | 515,685 | 223,072,390 |
| 2024-03-13 | 4.25 | 4.27 | 4.19 | 4.25 | +0.24% | 309,383 | 131,213,153 |
| 2024-03-12 | 4.35 | 4.36 | 4.21 | 4.24 | -1.85% | 377,705 | 160,832,477 |
| 2024-03-11 | 4.29 | 4.35 | 4.24 | 4.32 | +0.47% | 374,644 | 160,989,526 |
| 2024-03-08 | 4.26 | 4.32 | 4.23 | 4.3 | +0.7% | 304,028 | 130,187,909 |
| 2024-03-07 | 4.29 | 4.38 | 4.26 | 4.27 | -0.7% | 406,762 | 175,841,319 |
| 2024-03-06 | 4.29 | 4.34 | 4.24 | 4.3 | +0.23% | 355,044 | 152,230,845 |
| 2024-03-05 | 4.24 | 4.3 | 4.21 | 4.29 | +1.18% | 411,472 | 175,332,996 |
| 2024-03-04 | 4.29 | 4.32 | 4.22 | 4.24 | -1.17% | 462,267 | 196,932,555 |
| 2024-03-01 | 4.27 | 4.34 | 4.24 | 4.29 | +0.7% | 524,269 | 224,641,959 |
| 2024-02-29 | 4.14 | 4.26 | 4.14 | 4.26 | +3.15% | 533,528 | 224,045,448 |
| 2024-02-28 | 4.23 | 4.26 | 4.1 | 4.13 | -1.9% | 730,025 | 305,834,122 |
| 2024-02-27 | 4.14 | 4.35 | 4.1 | 4.21 | +0.72% | 754,236 | 317,246,052 |
| 2024-02-26 | 4.08 | 4.26 | 4.08 | 4.18 | +5.03% | 876,986 | 366,190,965 |
| 2024-02-23 | 3.97 | 3.98 | 3.91 | 3.98 | +0.51% | 315,293 | 124,361,112 |
| 2024-02-22 | 3.94 | 3.97 | 3.9 | 3.96 | +0.51% | 278,088 | 109,589,218 |
| 2024-02-21 | 3.93 | 4.02 | 3.9 | 3.94 | 0% | 409,315 | 162,211,647 |
| 2024-02-20 | 3.93 | 3.97 | 3.89 | 3.94 | -0.25% | 242,041 | 95,196,185 |
| 2024-02-19 | 3.97 | 3.99 | 3.91 | 3.95 | +0.51% | 400,229 | 157,775,177 |
| 2024-02-08 | 3.89 | 4.04 | 3.87 | 3.93 | +1.29% | 627,927 | 248,744,648 |
| 2024-02-07 | 3.78 | 3.88 | 3.72 | 3.88 | +4.02% | 672,851 | 258,266,668 |
| 2024-02-06 | 3.42 | 3.75 | 3.33 | 3.73 | +7.18% | 528,354 | 187,506,084 |
| 2024-02-05 | 3.48 | 3.57 | 3.25 | 3.48 | -1.42% | 558,089 | 191,473,347 |
| 2024-02-02 | 3.62 | 3.7 | 3.42 | 3.53 | -1.94% | 366,053 | 130,786,847 |
| 2024-02-01 | 3.63 | 3.73 | 3.58 | 3.6 | -2.44% | 418,962 | 152,668,748 |
| 2024-01-31 | 3.81 | 3.88 | 3.69 | 3.69 | -0.27% | 503,582 | 189,906,221 |
| 2024-01-30 | 3.73 | 3.81 | 3.68 | 3.7 | -1.6% | 271,486 | 101,824,689 |
| 2024-01-29 | 3.86 | 3.89 | 3.74 | 3.76 | -1.05% | 347,627 | 132,336,448 |
| 2024-01-26 | 3.8 | 3.84 | 3.76 | 3.8 | +0.8% | 321,298 | 121,761,933 |
| 2024-01-25 | 3.55 | 3.77 | 3.53 | 3.77 | +6.5% | 367,011 | 134,813,312 |
| 2024-01-24 | 3.41 | 3.56 | 3.35 | 3.54 | +4.73% | 282,073 | 97,182,627 |
| 2024-01-23 | 3.39 | 3.41 | 3.29 | 3.38 | -0.59% | 244,024 | 82,032,501 |
| 2024-01-22 | 3.56 | 3.59 | 3.37 | 3.4 | -4.76% | 241,901 | 84,151,127 |
| 2024-01-19 | 3.62 | 3.64 | 3.57 | 3.57 | -1.11% | 154,500 | 55,671,524 |
| 2024-01-18 | 3.74 | 3.75 | 3.49 | 3.61 | -3.48% | 293,909 | 105,470,161 |
| 2024-01-17 | 3.81 | 3.81 | 3.73 | 3.74 | -1.84% | 135,795 | 51,248,658 |
| 2024-01-16 | 3.82 | 3.85 | 3.76 | 3.81 | -0.26% | 143,967 | 54,795,504 |
| 2024-01-15 | 3.84 | 3.86 | 3.79 | 3.82 | -0.26% | 134,804 | 51,614,055 |
| 2024-01-12 | 3.83 | 3.86 | 3.81 | 3.83 | -0.26% | 123,517 | 47,387,167 |
| 2024-01-11 | 3.77 | 3.85 | 3.77 | 3.84 | +1.32% | 137,619 | 52,504,763 |
| 2024-01-10 | 3.8 | 3.85 | 3.75 | 3.79 | -0.52% | 130,234 | 49,505,666 |
| 2024-01-09 | 3.77 | 3.83 | 3.77 | 3.81 | +1.33% | 136,680 | 51,998,125 |
| 2024-01-08 | 3.84 | 3.84 | 3.75 | 3.76 | -2.08% | 137,531 | 52,063,179 |
| 2024-01-05 | 3.88 | 3.9 | 3.82 | 3.84 | -1.03% | 133,014 | 51,320,765 |
| 2024-01-04 | 3.9 | 3.9 | 3.85 | 3.88 | -0.77% | 114,845 | 44,490,853 |
| 2024-01-03 | 3.89 | 3.92 | 3.87 | 3.91 | +0.51% | 165,817 | 64,578,864 |
| 2024-01-02 | 3.87 | 3.92 | 3.86 | 3.89 | +0.78% | 184,566 | 71,834,784 |
| 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：