股票概览
4.39
-0.23%
-0.01
4.43
开盘价
4.46
最高价
4.37
最低价
74,671
成交量
数据更新至: 2024-05-20
技术指标
4.39
MA5 (5日均线)
4.49
MA10 (10日均线)
4.07
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 | 4.43 | 4.46 | 4.37 | 4.39 | -0.23% | 74,671 | 32,949,792 |
| 2024-05-17 | 4.41 | 4.46 | 4.37 | 4.4 | -0.23% | 93,834 | 41,344,108 |
| 2024-05-16 | 4.41 | 4.53 | 4.4 | 4.41 | +0.46% | 116,305 | 51,829,736 |
| 2024-05-15 | 4.39 | 4.45 | 4.37 | 4.39 | +0.69% | 100,684 | 44,392,168 |
| 2024-05-14 | 4.4 | 4.45 | 4.35 | 4.36 | -0.46% | 89,840 | 39,442,003 |
| 2024-05-13 | 4.46 | 4.55 | 4.3 | 4.38 | -2.23% | 139,770 | 61,530,859 |
| 2024-05-10 | 4.64 | 4.7 | 4.46 | 4.48 | -4.27% | 221,605 | 101,016,122 |
| 2024-05-09 | 4.65 | 4.74 | 4.5 | 4.68 | -0.43% | 331,158 | 152,753,399 |
| 2024-05-08 | 4.88 | 4.88 | 4.63 | 4.7 | +0.21% | 454,560 | 215,458,595 |
| 2024-05-07 | 4.26 | 4.69 | 4.22 | 4.69 | +10.09% | 374,698 | 166,670,546 |
| 2024-05-06 | 4.02 | 4.28 | 3.96 | 4.26 | +7.58% | 426,885 | 175,156,994 |
| 2024-04-30 | 4 | 4.11 | 3.95 | 3.96 | +5.88% | 493,759 | 200,540,398 |
| 2024-04-29 | 3.61 | 3.75 | 3.6 | 3.74 | +2.75% | 69,695 | 25,821,902 |
| 2024-04-26 | 3.54 | 3.64 | 3.48 | 3.64 | +2.25% | 61,386 | 21,948,574 |
| 2024-04-25 | 3.48 | 3.61 | 3.48 | 3.56 | +2.3% | 51,673 | 18,420,154 |
| 2024-04-24 | 3.46 | 3.52 | 3.45 | 3.48 | +0.87% | 42,809 | 14,920,994 |
| 2024-04-23 | 3.41 | 3.48 | 3.39 | 3.45 | +1.47% | 41,685 | 14,361,177 |
| 2024-04-22 | 3.54 | 3.56 | 3.38 | 3.4 | -4.49% | 64,276 | 22,108,255 |
| 2024-04-19 | 3.51 | 3.65 | 3.48 | 3.56 | +0.85% | 52,480 | 18,788,835 |
| 2024-04-18 | 3.57 | 3.6 | 3.49 | 3.53 | -1.12% | 52,671 | 18,706,612 |
| 2024-04-17 | 3.45 | 3.58 | 3.42 | 3.57 | +5.31% | 77,250 | 27,270,262 |
| 2024-04-16 | 3.74 | 3.77 | 3.39 | 3.39 | -10.08% | 137,052 | 47,786,457 |
| 2024-04-15 | 3.85 | 3.9 | 3.6 | 3.77 | -2.08% | 127,071 | 47,167,472 |
| 2024-04-12 | 3.88 | 3.9 | 3.83 | 3.85 | -0.26% | 57,179 | 22,062,133 |
| 2024-04-11 | 3.81 | 3.92 | 3.78 | 3.86 | +1.05% | 66,617 | 25,762,887 |
| 2024-04-10 | 3.9 | 3.91 | 3.75 | 3.82 | -1.55% | 79,115 | 30,183,597 |
| 2024-04-09 | 3.71 | 3.89 | 3.71 | 3.88 | +4.58% | 97,797 | 37,348,429 |
| 2024-04-08 | 3.88 | 3.88 | 3.7 | 3.71 | -4.38% | 114,785 | 43,283,497 |
| 2024-04-03 | 3.99 | 4.05 | 3.85 | 3.88 | -3.48% | 180,266 | 70,751,829 |
| 2024-04-02 | 3.86 | 4.23 | 3.84 | 4.02 | +4.42% | 272,950 | 110,796,152 |
| 2024-04-01 | 3.71 | 3.89 | 3.71 | 3.85 | +3.77% | 96,010 | 36,666,445 |
| 2024-03-29 | 3.6 | 3.71 | 3.6 | 3.71 | +2.77% | 67,235 | 24,574,111 |
| 2024-03-28 | 3.51 | 3.64 | 3.51 | 3.61 | +2.56% | 61,606 | 22,192,071 |
| 2024-03-27 | 3.62 | 3.62 | 3.51 | 3.52 | -2.49% | 49,181 | 17,571,871 |
| 2024-03-26 | 3.57 | 3.66 | 3.54 | 3.61 | +1.12% | 43,104 | 15,485,469 |
| 2024-03-25 | 3.68 | 3.69 | 3.57 | 3.57 | -2.99% | 75,688 | 27,428,820 |
| 2024-03-22 | 3.78 | 3.81 | 3.67 | 3.68 | -2.39% | 68,191 | 25,326,951 |
| 2024-03-21 | 3.77 | 3.8 | 3.71 | 3.77 | 0% | 51,278 | 19,261,452 |
| 2024-03-20 | 3.69 | 3.8 | 3.68 | 3.77 | +2.72% | 74,843 | 27,985,074 |
| 2024-03-19 | 3.7 | 3.72 | 3.65 | 3.67 | -0.81% | 47,431 | 17,450,117 |
| 2024-03-18 | 3.62 | 3.71 | 3.61 | 3.7 | +2.49% | 55,721 | 20,368,685 |
| 2024-03-15 | 3.54 | 3.63 | 3.49 | 3.61 | +2.27% | 69,865 | 24,932,110 |
| 2024-03-14 | 3.49 | 3.56 | 3.48 | 3.53 | +1.15% | 62,643 | 22,079,406 |
| 2024-03-13 | 3.54 | 3.55 | 3.46 | 3.49 | -1.41% | 45,684 | 15,997,995 |
| 2024-03-12 | 3.47 | 3.54 | 3.45 | 3.54 | +2.02% | 72,201 | 25,258,365 |
| 2024-03-11 | 3.42 | 3.47 | 3.41 | 3.47 | +1.76% | 43,262 | 14,848,564 |
| 2024-03-08 | 3.38 | 3.44 | 3.37 | 3.41 | +0.59% | 31,476 | 10,728,279 |
| 2024-03-07 | 3.39 | 3.48 | 3.38 | 3.39 | +0.3% | 72,443 | 24,835,037 |
| 2024-03-06 | 3.36 | 3.41 | 3.34 | 3.38 | +0.3% | 56,043 | 18,925,653 |
| 2024-03-05 | 3.45 | 3.47 | 3.35 | 3.37 | -2.6% | 70,111 | 23,786,367 |
| 2024-03-04 | 3.54 | 3.57 | 3.44 | 3.46 | -3.35% | 94,328 | 32,830,364 |
| 2024-03-01 | 3.65 | 3.69 | 3.5 | 3.58 | -0.83% | 106,046 | 37,901,372 |
| 2024-02-29 | 3.41 | 3.61 | 3.36 | 3.61 | +2.85% | 130,760 | 45,926,050 |
| 2024-02-28 | 3.8 | 3.98 | 3.46 | 3.51 | -3.57% | 203,243 | 74,999,480 |
| 2024-02-27 | 3.53 | 3.64 | 3.51 | 3.64 | +2.54% | 89,252 | 31,967,468 |
| 2024-02-26 | 3.51 | 3.61 | 3.48 | 3.55 | +0.85% | 91,669 | 32,522,364 |
| 2024-02-23 | 3.39 | 3.53 | 3.39 | 3.52 | +3.53% | 67,355 | 23,316,536 |
| 2024-02-22 | 3.35 | 3.4 | 3.32 | 3.4 | +1.19% | 53,341 | 17,955,827 |
| 2024-02-21 | 3.24 | 3.46 | 3.18 | 3.36 | +3.38% | 102,190 | 34,218,259 |
| 2024-02-20 | 3.21 | 3.25 | 3.16 | 3.25 | +1.25% | 53,554 | 17,180,047 |
| 2024-02-19 | 3.11 | 3.27 | 3.1 | 3.21 | +3.55% | 100,142 | 31,829,768 |
| 2024-02-08 | 2.93 | 3.12 | 2.79 | 3.1 | +5.08% | 134,570 | 39,741,944 |
| 2024-02-07 | 3.15 | 3.18 | 2.9 | 2.95 | -5.75% | 144,987 | 43,135,237 |
| 2024-02-06 | 3.11 | 3.3 | 2.94 | 3.13 | -2.19% | 141,813 | 43,436,531 |
| 2024-02-05 | 3.5 | 3.52 | 3.2 | 3.2 | -10.11% | 136,427 | 44,537,817 |
| 2024-02-02 | 3.71 | 3.83 | 3.42 | 3.56 | -5.32% | 108,411 | 39,147,982 |
| 2024-02-01 | 3.83 | 3.85 | 3.63 | 3.76 | -1.83% | 90,450 | 33,865,095 |
| 2024-01-31 | 4.06 | 4.06 | 3.82 | 3.83 | -5.9% | 127,884 | 49,821,356 |
| 2024-01-30 | 4.18 | 4.22 | 4.03 | 4.07 | -3.78% | 118,993 | 49,175,201 |
| 2024-01-29 | 4.43 | 4.52 | 4.21 | 4.23 | -4.51% | 109,610 | 47,433,556 |
| 2024-01-26 | 4.35 | 4.5 | 4.33 | 4.43 | +1.14% | 149,762 | 66,467,392 |
| 2024-01-25 | 4.26 | 4.4 | 4.18 | 4.38 | +3.55% | 215,002 | 92,175,684 |
| 2024-01-24 | 4.06 | 4.31 | 4.02 | 4.23 | +0.95% | 295,667 | 123,762,486 |
| 2024-01-23 | 4.58 | 4.61 | 4.19 | 4.19 | -10.09% | 306,754 | 129,796,708 |
| 2024-01-22 | 4.82 | 5.07 | 4.46 | 4.66 | -5.67% | 435,251 | 212,293,329 |
| 2024-01-19 | 4.81 | 5.19 | 4.7 | 4.94 | +1.02% | 451,020 | 221,215,613 |
| 2024-01-18 | 4.73 | 4.97 | 4.61 | 4.89 | +2.3% | 374,047 | 178,571,244 |
| 2024-01-17 | 4.72 | 5.1 | 4.67 | 4.78 | +1.27% | 252,138 | 122,664,634 |
| 2024-01-16 | 4.73 | 4.77 | 4.66 | 4.72 | +0.21% | 35,798 | 16,860,044 |
| 2024-01-15 | 4.75 | 4.76 | 4.7 | 4.71 | -0.42% | 26,390 | 12,482,028 |
| 2024-01-12 | 4.77 | 4.82 | 4.72 | 4.73 | -0.42% | 35,390 | 16,921,208 |
| 2024-01-11 | 4.78 | 4.79 | 4.71 | 4.75 | +0.21% | 31,710 | 15,091,978 |
| 2024-01-10 | 4.72 | 4.81 | 4.67 | 4.74 | 0% | 38,205 | 18,119,284 |
| 2024-01-09 | 4.71 | 4.77 | 4.7 | 4.74 | +0.85% | 38,985 | 18,460,032 |
| 2024-01-08 | 4.77 | 4.78 | 4.7 | 4.7 | -1.05% | 40,021 | 18,944,129 |
| 2024-01-05 | 4.78 | 4.86 | 4.74 | 4.75 | -1.04% | 33,772 | 16,228,006 |
| 2024-01-04 | 4.79 | 4.84 | 4.78 | 4.8 | +0.21% | 37,447 | 17,975,921 |
| 2024-01-03 | 4.77 | 4.81 | 4.73 | 4.79 | +0.42% | 48,145 | 22,974,030 |
| 2024-01-02 | 4.69 | 4.8 | 4.67 | 4.77 | +2.14% | 67,120 | 31,942,927 |
| 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：