股票概览
3.97
-1.73%
-0.07
4.03
开盘价
4.04
最高价
3.95
最低价
98,374
成交量
数据更新至: 2024-05-20
技术指标
4.00
MA5 (5日均线)
4.03
MA10 (10日均线)
4.16
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 | 4.03 | 4.04 | 3.95 | 3.97 | -1.73% | 98,374 | 39,334,184 |
| 2024-05-17 | 4.01 | 4.04 | 3.99 | 4.04 | +1% | 73,818 | 29,651,990 |
| 2024-05-16 | 3.97 | 4.03 | 3.97 | 4 | +1.01% | 77,986 | 31,227,836 |
| 2024-05-15 | 4.01 | 4.03 | 3.95 | 3.96 | -1.49% | 66,070 | 26,282,670 |
| 2024-05-14 | 4.02 | 4.04 | 3.98 | 4.02 | +0.5% | 66,272 | 26,549,688 |
| 2024-05-13 | 4.06 | 4.1 | 3.99 | 4 | -2.2% | 111,198 | 44,827,565 |
| 2024-05-10 | 4.14 | 4.14 | 4.06 | 4.09 | -0.73% | 68,900 | 28,158,620 |
| 2024-05-09 | 4.03 | 4.14 | 4.03 | 4.12 | +1.98% | 92,938 | 38,204,238 |
| 2024-05-08 | 4.1 | 4.12 | 4.04 | 4.04 | -1.46% | 90,137 | 36,690,618 |
| 2024-05-07 | 4.14 | 4.17 | 4.08 | 4.1 | -2.15% | 157,670 | 64,794,532 |
| 2024-05-06 | 4.1 | 4.21 | 3.95 | 4.19 | -4.56% | 272,227 | 110,355,266 |
| 2024-04-30 | 4.44 | 4.49 | 4.38 | 4.39 | -1.79% | 46,158 | 20,411,531 |
| 2024-04-29 | 4.29 | 4.48 | 4.29 | 4.47 | +1.82% | 59,246 | 26,116,043 |
| 2024-04-26 | 4.37 | 4.4 | 4.3 | 4.39 | +0.46% | 30,954 | 13,479,119 |
| 2024-04-25 | 4.29 | 4.39 | 4.28 | 4.37 | +1.63% | 30,881 | 13,451,153 |
| 2024-04-24 | 4.2 | 4.31 | 4.18 | 4.3 | +2.63% | 37,581 | 16,012,771 |
| 2024-04-23 | 4.13 | 4.22 | 4.13 | 4.19 | +0.96% | 27,468 | 11,491,439 |
| 2024-04-22 | 4.22 | 4.25 | 4.12 | 4.15 | -1.66% | 34,624 | 14,408,060 |
| 2024-04-19 | 4.18 | 4.28 | 4.17 | 4.22 | +0.24% | 33,192 | 14,011,634 |
| 2024-04-18 | 4.27 | 4.31 | 4.2 | 4.21 | -1.64% | 45,241 | 19,229,753 |
| 2024-04-17 | 4.05 | 4.29 | 4.05 | 4.28 | +7% | 74,020 | 31,298,313 |
| 2024-04-16 | 4.24 | 4.26 | 3.99 | 4 | -7.62% | 81,924 | 33,354,602 |
| 2024-04-15 | 4.57 | 4.63 | 4.26 | 4.33 | -5.46% | 66,653 | 29,236,645 |
| 2024-04-12 | 4.68 | 4.72 | 4.57 | 4.58 | -1.72% | 46,381 | 21,503,801 |
| 2024-04-11 | 4.61 | 4.72 | 4.57 | 4.66 | +1.3% | 46,952 | 21,927,546 |
| 2024-04-10 | 4.66 | 4.71 | 4.57 | 4.6 | -1.92% | 40,936 | 18,908,801 |
| 2024-04-09 | 4.61 | 4.71 | 4.61 | 4.69 | +1.3% | 42,928 | 19,996,164 |
| 2024-04-08 | 4.71 | 4.77 | 4.62 | 4.63 | -3.34% | 71,676 | 33,553,794 |
| 2024-04-03 | 4.72 | 4.88 | 4.67 | 4.79 | +1.48% | 69,976 | 33,320,121 |
| 2024-04-02 | 4.66 | 4.75 | 4.66 | 4.72 | +0.64% | 39,755 | 18,727,719 |
| 2024-04-01 | 4.65 | 4.69 | 4.6 | 4.69 | +2.18% | 40,290 | 18,758,329 |
| 2024-03-29 | 4.48 | 4.6 | 4.47 | 4.59 | +2.46% | 31,840 | 14,471,957 |
| 2024-03-28 | 4.41 | 4.52 | 4.41 | 4.48 | +1.59% | 35,456 | 15,879,511 |
| 2024-03-27 | 4.55 | 4.58 | 4.41 | 4.41 | -2.65% | 41,879 | 18,815,557 |
| 2024-03-26 | 4.49 | 4.54 | 4.44 | 4.53 | +0.89% | 41,821 | 18,789,037 |
| 2024-03-25 | 4.59 | 4.64 | 4.48 | 4.49 | -2.6% | 38,146 | 17,403,957 |
| 2024-03-22 | 4.69 | 4.7 | 4.57 | 4.61 | -1.71% | 35,157 | 16,254,401 |
| 2024-03-21 | 4.73 | 4.73 | 4.62 | 4.69 | -0.42% | 31,236 | 14,618,887 |
| 2024-03-20 | 4.62 | 4.72 | 4.59 | 4.71 | +1.95% | 35,775 | 16,670,712 |
| 2024-03-19 | 4.64 | 4.66 | 4.59 | 4.62 | -0.43% | 37,049 | 17,123,424 |
| 2024-03-18 | 4.55 | 4.65 | 4.51 | 4.64 | +1.98% | 41,120 | 18,862,214 |
| 2024-03-15 | 4.45 | 4.56 | 4.43 | 4.55 | +1.79% | 41,697 | 18,806,550 |
| 2024-03-14 | 4.45 | 4.51 | 4.38 | 4.47 | +0.45% | 46,242 | 20,639,662 |
| 2024-03-13 | 4.44 | 4.49 | 4.39 | 4.45 | 0% | 40,867 | 18,122,711 |
| 2024-03-12 | 4.37 | 4.45 | 4.36 | 4.45 | +1.6% | 45,790 | 20,204,155 |
| 2024-03-11 | 4.33 | 4.4 | 4.3 | 4.38 | +1.39% | 34,181 | 14,863,069 |
| 2024-03-08 | 4.25 | 4.35 | 4.25 | 4.32 | +0.7% | 26,287 | 11,308,330 |
| 2024-03-07 | 4.28 | 4.39 | 4.27 | 4.29 | 0% | 37,920 | 16,406,671 |
| 2024-03-06 | 4.25 | 4.33 | 4.22 | 4.29 | +0.94% | 39,061 | 16,709,184 |
| 2024-03-05 | 4.4 | 4.41 | 4.23 | 4.25 | -3.85% | 49,599 | 21,300,506 |
| 2024-03-04 | 4.45 | 4.48 | 4.38 | 4.42 | -0.67% | 28,959 | 12,796,127 |
| 2024-03-01 | 4.43 | 4.48 | 4.38 | 4.45 | +0.45% | 39,917 | 17,657,976 |
| 2024-02-29 | 4.31 | 4.44 | 4.26 | 4.43 | +2.78% | 55,164 | 24,177,033 |
| 2024-02-28 | 4.68 | 4.77 | 4.29 | 4.31 | -7.51% | 82,492 | 37,393,903 |
| 2024-02-27 | 4.54 | 4.67 | 4.5 | 4.66 | +2.64% | 39,884 | 18,378,847 |
| 2024-02-26 | 4.48 | 4.62 | 4.44 | 4.54 | +1.57% | 54,846 | 24,773,684 |
| 2024-02-23 | 4.42 | 4.48 | 4.35 | 4.47 | +2.52% | 53,808 | 23,754,969 |
| 2024-02-22 | 4.25 | 4.37 | 4.25 | 4.36 | +2.11% | 40,204 | 17,351,770 |
| 2024-02-21 | 4.18 | 4.42 | 4.16 | 4.27 | +1.67% | 56,281 | 24,237,434 |
| 2024-02-20 | 4.18 | 4.22 | 4.12 | 4.2 | +0.48% | 38,870 | 16,195,959 |
| 2024-02-19 | 4.07 | 4.26 | 4.06 | 4.18 | +3.21% | 69,515 | 28,916,939 |
| 2024-02-08 | 3.79 | 4.05 | 3.67 | 4.05 | +8.87% | 95,369 | 36,764,806 |
| 2024-02-07 | 3.95 | 3.96 | 3.68 | 3.72 | -6.53% | 91,858 | 34,661,666 |
| 2024-02-06 | 3.88 | 4.12 | 3.61 | 3.98 | -0.5% | 90,116 | 34,537,138 |
| 2024-02-05 | 4.31 | 4.39 | 4 | 4 | -9.91% | 83,091 | 33,723,746 |
| 2024-02-02 | 4.62 | 4.75 | 4.27 | 4.44 | -5.53% | 61,708 | 27,778,835 |
| 2024-02-01 | 4.85 | 4.88 | 4.58 | 4.7 | -3.89% | 57,231 | 26,974,612 |
| 2024-01-31 | 5.08 | 5.14 | 4.88 | 4.89 | -4.49% | 44,608 | 22,230,978 |
| 2024-01-30 | 5.21 | 5.29 | 5.1 | 5.12 | -2.29% | 41,742 | 21,670,731 |
| 2024-01-29 | 5.4 | 5.47 | 5.21 | 5.24 | -3.32% | 38,163 | 20,203,782 |
| 2024-01-26 | 5.3 | 5.49 | 5.26 | 5.42 | +2.46% | 47,047 | 25,482,034 |
| 2024-01-25 | 5.07 | 5.29 | 5.07 | 5.29 | +4.55% | 43,529 | 22,629,207 |
| 2024-01-24 | 5.01 | 5.07 | 4.84 | 5.06 | +1.81% | 51,662 | 25,662,641 |
| 2024-01-23 | 5.03 | 5.04 | 4.82 | 4.97 | -1.19% | 73,509 | 36,249,874 |
| 2024-01-22 | 5.39 | 5.39 | 4.98 | 5.03 | -6.51% | 58,635 | 30,409,662 |
| 2024-01-19 | 5.53 | 5.54 | 5.34 | 5.38 | -2.18% | 42,766 | 23,271,976 |
| 2024-01-18 | 5.57 | 5.64 | 5.38 | 5.5 | -2.31% | 53,279 | 29,199,334 |
| 2024-01-17 | 5.68 | 5.74 | 5.61 | 5.63 | -1.23% | 28,590 | 16,232,819 |
| 2024-01-16 | 5.71 | 5.75 | 5.61 | 5.7 | -0.18% | 37,822 | 21,457,386 |
| 2024-01-15 | 5.77 | 5.81 | 5.7 | 5.71 | -1.72% | 38,682 | 22,170,941 |
| 2024-01-12 | 5.78 | 5.92 | 5.77 | 5.81 | +1.4% | 74,647 | 43,696,946 |
| 2024-01-11 | 5.68 | 5.75 | 5.66 | 5.73 | +1.06% | 27,079 | 15,494,829 |
| 2024-01-10 | 5.68 | 5.74 | 5.62 | 5.67 | -0.35% | 27,735 | 15,775,080 |
| 2024-01-09 | 5.63 | 5.73 | 5.63 | 5.69 | +1.07% | 31,563 | 17,911,764 |
| 2024-01-08 | 5.73 | 5.74 | 5.63 | 5.63 | -1.57% | 31,393 | 17,827,889 |
| 2024-01-05 | 5.8 | 5.81 | 5.69 | 5.72 | -1.38% | 34,373 | 19,777,076 |
| 2024-01-04 | 5.74 | 5.8 | 5.71 | 5.8 | +1.22% | 40,716 | 23,489,515 |
| 2024-01-03 | 5.71 | 5.75 | 5.67 | 5.73 | +0.88% | 41,381 | 23,626,109 |
| 2024-01-02 | 5.52 | 5.7 | 5.5 | 5.68 | +2.9% | 57,813 | 32,645,219 |
| 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：