股票概览
4.47
-0.45%
-0.02
4.49
开盘价
4.54
最高价
4.47
最低价
2,033,900
成交量
数据更新至: 2024-05-20
技术指标
4.46
MA5 (5日均线)
4.47
MA10 (10日均线)
4.54
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 | 4.49 | 4.54 | 4.47 | 4.47 | -0.45% | 2,033,900 | 914,526,433 |
| 2024-05-17 | 4.47 | 4.49 | 4.45 | 4.49 | +0.45% | 1,543,699 | 690,430,209 |
| 2024-05-16 | 4.44 | 4.48 | 4.42 | 4.47 | +0.68% | 1,592,009 | 710,360,645 |
| 2024-05-15 | 4.42 | 4.46 | 4.42 | 4.44 | +0.45% | 1,268,611 | 563,383,851 |
| 2024-05-14 | 4.46 | 4.47 | 4.42 | 4.42 | -0.9% | 1,680,490 | 745,130,790 |
| 2024-05-13 | 4.47 | 4.48 | 4.43 | 4.46 | -0.22% | 1,668,001 | 743,214,130 |
| 2024-05-10 | 4.47 | 4.5 | 4.45 | 4.47 | 0% | 1,644,349 | 736,861,024 |
| 2024-05-09 | 4.53 | 4.53 | 4.46 | 4.47 | -0.89% | 1,681,545 | 752,648,095 |
| 2024-05-08 | 4.48 | 4.53 | 4.48 | 4.51 | +0.67% | 1,818,127 | 819,962,093 |
| 2024-05-07 | 4.48 | 4.49 | 4.42 | 4.48 | 0% | 2,426,977 | 1,080,614,970 |
| 2024-05-06 | 4.61 | 4.62 | 4.47 | 4.48 | -2.4% | 3,946,546 | 1,779,665,412 |
| 2024-04-30 | 4.56 | 4.61 | 4.54 | 4.59 | +0.44% | 1,922,883 | 880,615,769 |
| 2024-04-29 | 4.55 | 4.6 | 4.53 | 4.57 | +0.22% | 2,111,166 | 964,370,988 |
| 2024-04-26 | 4.65 | 4.68 | 4.55 | 4.56 | -1.94% | 2,573,694 | 1,182,496,491 |
| 2024-04-25 | 4.63 | 4.66 | 4.6 | 4.65 | +0.43% | 1,647,188 | 762,346,700 |
| 2024-04-24 | 4.66 | 4.68 | 4.62 | 4.63 | -0.64% | 1,325,816 | 615,147,065 |
| 2024-04-23 | 4.66 | 4.72 | 4.62 | 4.66 | 0% | 2,025,615 | 946,982,094 |
| 2024-04-22 | 4.74 | 4.78 | 4.65 | 4.66 | -1.27% | 2,011,027 | 945,086,044 |
| 2024-04-19 | 4.69 | 4.74 | 4.68 | 4.72 | +0.64% | 1,509,633 | 711,421,795 |
| 2024-04-18 | 4.65 | 4.73 | 4.64 | 4.69 | +0.64% | 2,600,969 | 1,221,936,695 |
| 2024-04-17 | 4.62 | 4.69 | 4.55 | 4.66 | +0.43% | 2,439,184 | 1,126,031,841 |
| 2024-04-16 | 4.58 | 4.65 | 4.55 | 4.64 | +1.09% | 2,435,782 | 1,122,795,161 |
| 2024-04-15 | 4.49 | 4.59 | 4.48 | 4.59 | +2.23% | 2,256,221 | 1,028,801,099 |
| 2024-04-12 | 4.48 | 4.51 | 4.45 | 4.49 | +0.22% | 1,571,804 | 705,033,113 |
| 2024-04-11 | 4.5 | 4.51 | 4.46 | 4.48 | -0.44% | 1,175,295 | 527,257,557 |
| 2024-04-10 | 4.48 | 4.53 | 4.48 | 4.5 | +0.22% | 1,386,451 | 625,491,520 |
| 2024-04-09 | 4.53 | 4.57 | 4.47 | 4.49 | -0.88% | 1,645,829 | 741,802,592 |
| 2024-04-08 | 4.47 | 4.55 | 4.44 | 4.53 | +1.12% | 1,800,915 | 812,507,855 |
| 2024-04-03 | 4.49 | 4.52 | 4.46 | 4.48 | -0.44% | 1,312,816 | 588,985,057 |
| 2024-04-02 | 4.47 | 4.51 | 4.45 | 4.5 | +0.9% | 1,305,034 | 585,789,358 |
| 2024-04-01 | 4.41 | 4.47 | 4.39 | 4.46 | +1.36% | 1,800,109 | 799,116,436 |
| 2024-03-29 | 4.37 | 4.45 | 4.36 | 4.4 | +0.46% | 1,687,975 | 745,651,756 |
| 2024-03-28 | 4.48 | 4.49 | 4.37 | 4.38 | -2.45% | 2,190,752 | 963,876,028 |
| 2024-03-27 | 4.44 | 4.53 | 4.43 | 4.49 | +1.13% | 1,664,170 | 745,266,934 |
| 2024-03-26 | 4.41 | 4.44 | 4.37 | 4.44 | +0.91% | 1,583,148 | 698,027,004 |
| 2024-03-25 | 4.39 | 4.42 | 4.36 | 4.4 | +0.23% | 1,419,827 | 623,936,711 |
| 2024-03-22 | 4.38 | 4.41 | 4.35 | 4.39 | +0.46% | 1,556,703 | 681,867,075 |
| 2024-03-21 | 4.36 | 4.42 | 4.35 | 4.37 | +0.46% | 1,739,503 | 763,517,525 |
| 2024-03-20 | 4.28 | 4.38 | 4.27 | 4.35 | +1.4% | 1,583,318 | 686,206,025 |
| 2024-03-19 | 4.34 | 4.34 | 4.29 | 4.29 | -1.38% | 1,663,927 | 716,268,013 |
| 2024-03-18 | 4.35 | 4.36 | 4.3 | 4.35 | 0% | 1,769,636 | 766,052,510 |
| 2024-03-15 | 4.37 | 4.4 | 4.35 | 4.35 | -0.46% | 1,295,432 | 566,682,086 |
| 2024-03-14 | 4.35 | 4.41 | 4.34 | 4.37 | +0.23% | 1,624,540 | 709,448,122 |
| 2024-03-13 | 4.39 | 4.4 | 4.35 | 4.36 | -0.68% | 1,957,893 | 857,070,587 |
| 2024-03-12 | 4.51 | 4.51 | 4.39 | 4.39 | -2.66% | 2,572,463 | 1,140,780,133 |
| 2024-03-11 | 4.55 | 4.56 | 4.5 | 4.51 | -0.88% | 1,714,161 | 774,598,917 |
| 2024-03-08 | 4.56 | 4.58 | 4.53 | 4.55 | -0.44% | 1,171,782 | 533,872,495 |
| 2024-03-07 | 4.55 | 4.58 | 4.53 | 4.57 | +0.44% | 1,419,017 | 647,278,350 |
| 2024-03-06 | 4.6 | 4.63 | 4.54 | 4.55 | -1.09% | 1,702,465 | 781,574,343 |
| 2024-03-05 | 4.51 | 4.61 | 4.51 | 4.6 | +2% | 2,077,074 | 951,681,161 |
| 2024-03-04 | 4.47 | 4.54 | 4.45 | 4.51 | +0.67% | 1,928,423 | 867,836,835 |
| 2024-03-01 | 4.47 | 4.5 | 4.44 | 4.48 | +0.22% | 1,886,828 | 844,177,166 |
| 2024-02-29 | 4.45 | 4.48 | 4.43 | 4.47 | +0.22% | 1,779,424 | 793,297,584 |
| 2024-02-28 | 4.46 | 4.5 | 4.38 | 4.46 | 0% | 2,310,751 | 1,025,807,767 |
| 2024-02-27 | 4.45 | 4.51 | 4.43 | 4.46 | 0% | 1,569,937 | 701,135,884 |
| 2024-02-26 | 4.6 | 4.6 | 4.45 | 4.46 | -3.04% | 2,313,594 | 1,045,296,523 |
| 2024-02-23 | 4.57 | 4.67 | 4.56 | 4.6 | +0.88% | 1,923,149 | 889,355,969 |
| 2024-02-22 | 4.56 | 4.58 | 4.52 | 4.56 | 0% | 1,529,266 | 695,281,649 |
| 2024-02-21 | 4.52 | 4.64 | 4.51 | 4.56 | +0.66% | 2,183,157 | 1,000,515,490 |
| 2024-02-20 | 4.5 | 4.55 | 4.46 | 4.53 | +0.44% | 1,886,115 | 851,920,730 |
| 2024-02-19 | 4.3 | 4.52 | 4.27 | 4.51 | +4.64% | 3,585,662 | 1,578,816,709 |
| 2024-02-08 | 4.32 | 4.34 | 4.19 | 4.31 | -0.92% | 3,494,569 | 1,488,538,044 |
| 2024-02-07 | 4.43 | 4.45 | 4.24 | 4.35 | -2.47% | 4,745,527 | 2,053,680,793 |
| 2024-02-06 | 4.44 | 4.51 | 4.4 | 4.46 | +0.45% | 3,622,535 | 1,619,218,540 |
| 2024-02-05 | 4.3 | 4.45 | 4.28 | 4.44 | +2.78% | 3,987,515 | 1,749,168,821 |
| 2024-02-02 | 4.28 | 4.33 | 4.25 | 4.32 | +1.17% | 2,828,394 | 1,216,690,135 |
| 2024-02-01 | 4.31 | 4.33 | 4.27 | 4.27 | -1.16% | 2,077,571 | 891,443,487 |
| 2024-01-31 | 4.25 | 4.35 | 4.24 | 4.32 | +1.17% | 2,501,451 | 1,077,385,711 |
| 2024-01-30 | 4.28 | 4.34 | 4.23 | 4.27 | -0.7% | 2,083,057 | 892,534,692 |
| 2024-01-29 | 4.29 | 4.35 | 4.24 | 4.3 | +0.47% | 2,743,804 | 1,180,774,765 |
| 2024-01-26 | 4.14 | 4.29 | 4.14 | 4.28 | +3.13% | 3,381,616 | 1,430,158,410 |
| 2024-01-25 | 4.11 | 4.17 | 4.1 | 4.15 | +1.22% | 2,402,810 | 993,808,139 |
| 2024-01-24 | 3.99 | 4.1 | 3.98 | 4.1 | +3.02% | 2,701,847 | 1,091,798,262 |
| 2024-01-23 | 3.98 | 4 | 3.95 | 3.98 | -0.5% | 2,208,442 | 877,659,537 |
| 2024-01-22 | 3.97 | 4.03 | 3.95 | 4 | +0.76% | 2,897,222 | 1,159,945,303 |
| 2024-01-19 | 4 | 4 | 3.95 | 3.97 | -1% | 2,431,858 | 967,239,940 |
| 2024-01-18 | 4.03 | 4.04 | 3.89 | 4.01 | -0.5% | 3,985,244 | 1,575,766,405 |
| 2024-01-17 | 4.06 | 4.1 | 4.03 | 4.03 | -0.98% | 2,177,289 | 884,998,531 |
| 2024-01-16 | 4.04 | 4.07 | 4.02 | 4.07 | +0.49% | 1,861,650 | 754,347,880 |
| 2024-01-15 | 4.03 | 4.05 | 4.01 | 4.05 | +0.5% | 1,295,590 | 522,949,767 |
| 2024-01-12 | 3.97 | 4.04 | 3.97 | 4.03 | +1.26% | 1,563,831 | 628,058,048 |
| 2024-01-11 | 4.03 | 4.04 | 3.98 | 3.98 | -1.49% | 2,039,540 | 816,986,619 |
| 2024-01-10 | 4.1 | 4.13 | 4.04 | 4.04 | -1.46% | 2,037,085 | 828,319,237 |
| 2024-01-09 | 4.09 | 4.12 | 4.05 | 4.1 | 0% | 1,669,200 | 681,450,196 |
| 2024-01-08 | 4.12 | 4.15 | 4.08 | 4.1 | -0.49% | 1,863,336 | 766,636,713 |
| 2024-01-05 | 4.14 | 4.19 | 4.1 | 4.12 | -0.48% | 2,148,801 | 890,404,786 |
| 2024-01-04 | 4.05 | 4.15 | 4.04 | 4.14 | +2.22% | 2,563,064 | 1,049,333,406 |
| 2024-01-03 | 4.01 | 4.06 | 4.01 | 4.05 | +1% | 1,833,777 | 741,172,791 |
| 2024-01-02 | 3.99 | 4.04 | 3.98 | 4.01 | +0.5% | 1,670,528 | 671,748,519 |
| 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：