股票概览
4.39
+5.02%
+0.21
4.3
开盘价
4.39
最高价
4.13
最低价
475,676
成交量
数据更新至: 2024-05-21
技术指标
4.18
MA5 (5日均线)
3.86
MA10 (10日均线)
3.76
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-21 | 4.3 | 4.39 | 4.13 | 4.39 | +5.02% | 475,676 | 203,777,632 |
| 2024-05-20 | 4.45 | 4.45 | 4.16 | 4.18 | -1.42% | 389,361 | 169,188,936 |
| 2024-05-17 | 4.23 | 4.29 | 4.07 | 4.24 | +3.67% | 533,860 | 224,734,576 |
| 2024-05-16 | 4.2 | 4.2 | 4.01 | 4.09 | +2.25% | 733,615 | 303,621,191 |
| 2024-05-15 | 4 | 4 | 4 | 4 | +4.99% | 25,176 | 10,070,292 |
| 2024-05-14 | 3.81 | 3.81 | 3.81 | 3.81 | +4.96% | 31,064 | 11,835,201 |
| 2024-05-13 | 3.43 | 3.63 | 3.37 | 3.63 | +4.91% | 275,393 | 97,020,096 |
| 2024-05-10 | 3.38 | 3.48 | 3.26 | 3.46 | +2.06% | 512,798 | 173,495,151 |
| 2024-05-09 | 3.35 | 3.55 | 3.29 | 3.39 | -1.74% | 619,985 | 211,017,403 |
| 2024-05-08 | 3.13 | 3.45 | 3.13 | 3.45 | +4.86% | 1,262,014 | 406,146,185 |
| 2024-05-07 | 3.29 | 3.29 | 3.29 | 3.29 | -4.91% | 15,258 | 5,019,882 |
| 2024-05-06 | 3.46 | 3.46 | 3.46 | 3.46 | -4.95% | 11,621 | 4,020,866 |
| 2024-04-29 | 3.5 | 3.64 | 3.46 | 3.64 | +2.82% | 342,778 | 123,255,823 |
| 2024-04-26 | 3.56 | 3.61 | 3.5 | 3.54 | -2.48% | 341,078 | 121,082,283 |
| 2024-04-25 | 3.67 | 3.75 | 3.61 | 3.63 | -1.36% | 222,181 | 81,576,513 |
| 2024-04-24 | 3.73 | 3.76 | 3.62 | 3.68 | -2.13% | 274,481 | 100,744,012 |
| 2024-04-23 | 3.85 | 3.92 | 3.75 | 3.76 | -3.59% | 311,656 | 118,729,662 |
| 2024-04-22 | 3.7 | 4.05 | 3.55 | 3.9 | +3.17% | 445,563 | 171,264,216 |
| 2024-04-19 | 3.88 | 3.9 | 3.76 | 3.78 | -4.06% | 259,101 | 98,819,255 |
| 2024-04-18 | 3.84 | 4.12 | 3.67 | 3.94 | +2.87% | 486,737 | 189,763,794 |
| 2024-04-17 | 3.59 | 3.88 | 3.56 | 3.83 | +6.09% | 394,141 | 149,565,593 |
| 2024-04-16 | 3.98 | 4 | 3.61 | 3.61 | -9.98% | 339,671 | 125,112,613 |
| 2024-04-15 | 4.18 | 4.29 | 3.91 | 4.01 | -7.39% | 454,916 | 183,683,540 |
| 2024-04-12 | 4.45 | 4.53 | 4.3 | 4.33 | -2.91% | 326,212 | 142,410,740 |
| 2024-04-11 | 4.68 | 4.7 | 4.44 | 4.46 | -5.51% | 354,959 | 160,260,102 |
| 2024-04-10 | 4.65 | 4.83 | 4.51 | 4.72 | +1.94% | 439,233 | 205,218,150 |
| 2024-04-09 | 4.73 | 4.88 | 4.4 | 4.63 | -2.11% | 477,033 | 219,319,798 |
| 2024-04-08 | 4.88 | 5.11 | 4.71 | 4.73 | -9.56% | 610,735 | 295,175,670 |
| 2024-04-03 | 5.18 | 5.45 | 5.15 | 5.23 | +0.58% | 488,230 | 258,720,753 |
| 2024-04-02 | 5.46 | 5.47 | 5.15 | 5.2 | -4.94% | 529,356 | 278,018,187 |
| 2024-04-01 | 5.13 | 5.84 | 5.13 | 5.47 | -4.04% | 780,205 | 421,782,345 |
| 2024-03-29 | 5.55 | 5.99 | 5.4 | 5.7 | +1.79% | 797,905 | 453,112,176 |
| 2024-03-28 | 5.43 | 5.74 | 5.19 | 5.6 | +1.82% | 710,034 | 391,233,688 |
| 2024-03-27 | 5.7 | 6.01 | 5.4 | 5.5 | -2.48% | 1,183,438 | 683,194,531 |
| 2024-03-26 | 5.16 | 5.64 | 5.16 | 5.64 | +9.94% | 494,916 | 273,359,600 |
| 2024-03-25 | 5.08 | 5.56 | 5.08 | 5.13 | -9.04% | 962,302 | 506,614,414 |
| 2024-03-22 | 6.45 | 6.7 | 5.6 | 5.64 | -8.29% | 1,527,409 | 935,949,220 |
| 2024-03-21 | 5.73 | 6.15 | 5.69 | 6.15 | +10.02% | 1,142,865 | 690,453,366 |
| 2024-03-20 | 5.1 | 5.59 | 5.1 | 5.59 | +10.04% | 1,012,809 | 542,899,173 |
| 2024-03-19 | 4.61 | 5.08 | 4.55 | 5.08 | +9.96% | 999,939 | 492,166,143 |
| 2024-03-18 | 4.47 | 4.78 | 4.38 | 4.62 | +5.72% | 1,029,814 | 471,227,280 |
| 2024-03-15 | 3.99 | 4.37 | 3.94 | 4.37 | +10.08% | 733,296 | 307,615,574 |
| 2024-03-14 | 3.9 | 4.03 | 3.9 | 3.97 | 0% | 280,548 | 111,260,671 |
| 2024-03-13 | 4.12 | 4.13 | 3.95 | 3.97 | -3.17% | 386,657 | 154,683,365 |
| 2024-03-12 | 4.07 | 4.12 | 3.99 | 4.1 | +1.23% | 396,519 | 161,030,934 |
| 2024-03-11 | 3.97 | 4.16 | 3.94 | 4.05 | -0.49% | 499,711 | 201,606,159 |
| 2024-03-08 | 4.48 | 4.48 | 4.06 | 4.07 | -3.33% | 877,469 | 373,590,338 |
| 2024-03-07 | 3.89 | 4.21 | 3.8 | 4.21 | +9.92% | 462,153 | 189,301,980 |
| 2024-03-06 | 3.65 | 3.88 | 3.65 | 3.83 | +0.79% | 401,072 | 151,520,394 |
| 2024-03-05 | 4.01 | 4.01 | 3.78 | 3.8 | -5.47% | 471,360 | 181,874,599 |
| 2024-03-04 | 3.99 | 4.1 | 3.9 | 4.02 | +2.29% | 535,183 | 213,716,969 |
| 2024-03-01 | 4.05 | 4.17 | 3.9 | 3.93 | -6.87% | 697,055 | 277,967,715 |
| 2024-02-29 | 3.82 | 4.32 | 3.82 | 4.22 | -0.47% | 1,018,873 | 413,547,108 |
| 2024-02-28 | 4.8 | 5.18 | 4.24 | 4.24 | -9.98% | 1,187,828 | 553,180,641 |
| 2024-02-27 | 4.35 | 4.71 | 4.2 | 4.71 | +10.05% | 533,612 | 242,705,270 |
| 2024-02-26 | 4.11 | 4.28 | 3.99 | 4.28 | +10.03% | 664,906 | 279,396,321 |
| 2024-02-23 | 3.65 | 3.89 | 3.57 | 3.89 | +9.89% | 659,226 | 248,144,805 |
| 2024-02-22 | 3.15 | 3.54 | 3.15 | 3.54 | +9.94% | 605,964 | 206,028,833 |
| 2024-02-21 | 3.42 | 3.45 | 3.15 | 3.22 | +2.22% | 781,599 | 256,810,522 |
| 2024-02-20 | 2.83 | 3.15 | 2.78 | 3.15 | +10.14% | 432,110 | 130,311,089 |
| 2024-02-19 | 2.72 | 2.91 | 2.67 | 2.86 | -1.38% | 707,422 | 197,749,957 |
| 2024-02-08 | 2.38 | 2.9 | 2.38 | 2.9 | +9.85% | 859,894 | 219,946,740 |
| 2024-02-07 | 2.64 | 2.64 | 2.64 | 2.64 | -9.9% | 80,716 | 21,309,024 |
| 2024-02-06 | 2.93 | 2.93 | 2.93 | 2.93 | -10.12% | 47,398 | 13,887,614 |
| 2024-02-05 | 3.26 | 3.26 | 3.26 | 3.26 | -9.94% | 23,303 | 7,596,778 |
| 2024-02-02 | 3.62 | 3.62 | 3.62 | 3.62 | -9.95% | 16,112 | 5,832,544 |
| 2024-02-01 | 4.02 | 4.02 | 4.02 | 4.02 | -10.07% | 21,717 | 8,730,234 |
| 2024-01-31 | 4.47 | 4.47 | 4.47 | 4.47 | -10.06% | 21,471 | 9,597,537 |
| 2024-01-30 | 5.1 | 5.18 | 4.96 | 4.97 | -2.93% | 110,082 | 55,927,788 |
| 2024-01-29 | 5.31 | 5.35 | 5.1 | 5.12 | -3.58% | 131,051 | 68,207,690 |
| 2024-01-26 | 5.26 | 5.41 | 5.21 | 5.31 | +0.95% | 124,454 | 66,238,149 |
| 2024-01-25 | 5.07 | 5.26 | 5.04 | 5.26 | +3.54% | 120,876 | 62,409,261 |
| 2024-01-24 | 5.05 | 5.12 | 4.88 | 5.08 | +0.79% | 119,154 | 59,855,529 |
| 2024-01-23 | 4.97 | 5.06 | 4.92 | 5.04 | +0.6% | 128,059 | 64,053,732 |
| 2024-01-22 | 5.35 | 5.45 | 4.96 | 5.01 | -6.53% | 151,483 | 78,174,880 |
| 2024-01-19 | 5.4 | 5.47 | 5.32 | 5.36 | -0.92% | 98,951 | 53,474,175 |
| 2024-01-18 | 5.42 | 5.46 | 5.22 | 5.41 | -0.92% | 165,025 | 87,708,935 |
| 2024-01-17 | 5.64 | 5.65 | 5.46 | 5.46 | -3.7% | 92,189 | 51,155,523 |
| 2024-01-16 | 5.65 | 5.76 | 5.6 | 5.67 | -0.7% | 85,440 | 48,351,514 |
| 2024-01-15 | 5.75 | 5.8 | 5.68 | 5.71 | -0.87% | 88,194 | 50,479,323 |
| 2024-01-12 | 5.69 | 5.91 | 5.65 | 5.76 | -0.35% | 135,361 | 78,469,510 |
| 2024-01-11 | 5.61 | 5.79 | 5.58 | 5.78 | +3.21% | 155,100 | 88,771,444 |
| 2024-01-10 | 5.63 | 5.65 | 5.53 | 5.6 | -1.06% | 109,572 | 61,259,698 |
| 2024-01-09 | 5.58 | 5.72 | 5.55 | 5.66 | +0.89% | 98,530 | 55,592,411 |
| 2024-01-08 | 5.76 | 5.79 | 5.61 | 5.61 | -2.94% | 123,539 | 70,105,972 |
| 2024-01-05 | 5.86 | 5.92 | 5.75 | 5.78 | -1.87% | 113,953 | 66,320,889 |
| 2024-01-04 | 5.98 | 6.02 | 5.87 | 5.89 | -1.51% | 95,085 | 56,142,147 |
| 2024-01-03 | 6.06 | 6.16 | 5.95 | 5.98 | -1.32% | 116,983 | 70,487,516 |
| 2024-01-02 | 6.04 | 6.1 | 5.97 | 6.06 | -0.16% | 119,242 | 72,164,639 |
| 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：