股票概览
4
-0.25%
-0.01
4.02
开盘价
4.05
最高价
3.98
最低价
286,573
成交量
数据更新至: 2024-05-20
技术指标
4.02
MA5 (5日均线)
4.33
MA10 (10日均线)
4.50
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 | 4.02 | 4.05 | 3.98 | 4 | -0.25% | 286,573 | 115,022,876 |
| 2024-05-17 | 3.94 | 4.02 | 3.9 | 4.01 | +1.26% | 497,076 | 197,782,577 |
| 2024-05-16 | 4.03 | 4.03 | 3.87 | 3.96 | -1.74% | 814,919 | 320,854,838 |
| 2024-05-15 | 4.1 | 4.11 | 4.03 | 4.03 | -1.71% | 429,361 | 173,780,360 |
| 2024-05-14 | 4.28 | 4.31 | 4.04 | 4.1 | -4.21% | 901,930 | 372,571,809 |
| 2024-05-13 | 4.6 | 4.61 | 4.26 | 4.28 | -7.36% | 766,569 | 336,450,814 |
| 2024-05-10 | 4.76 | 4.92 | 4.62 | 4.62 | -2.94% | 548,097 | 257,407,747 |
| 2024-05-09 | 4.74 | 4.78 | 4.74 | 4.76 | +0.42% | 118,654 | 56,520,874 |
| 2024-05-08 | 4.79 | 4.79 | 4.74 | 4.74 | -0.84% | 112,111 | 53,328,647 |
| 2024-05-07 | 4.77 | 4.79 | 4.76 | 4.78 | 0% | 113,305 | 54,085,894 |
| 2024-05-06 | 4.74 | 4.8 | 4.74 | 4.78 | +1.27% | 168,460 | 80,528,604 |
| 2024-04-30 | 4.73 | 4.75 | 4.68 | 4.72 | 0% | 133,819 | 63,129,846 |
| 2024-04-29 | 4.66 | 4.74 | 4.65 | 4.72 | +1.07% | 139,243 | 65,632,268 |
| 2024-04-26 | 4.64 | 4.67 | 4.63 | 4.67 | +0.65% | 102,327 | 47,605,187 |
| 2024-04-25 | 4.62 | 4.67 | 4.62 | 4.64 | +0.22% | 73,152 | 33,942,031 |
| 2024-04-24 | 4.66 | 4.66 | 4.62 | 4.63 | +0.22% | 50,130 | 23,212,349 |
| 2024-04-23 | 4.63 | 4.66 | 4.62 | 4.62 | -0.22% | 51,704 | 23,926,207 |
| 2024-04-22 | 4.62 | 4.68 | 4.61 | 4.63 | +0.22% | 60,388 | 28,046,290 |
| 2024-04-19 | 4.7 | 4.7 | 4.61 | 4.62 | -1.28% | 109,464 | 50,775,555 |
| 2024-04-18 | 4.68 | 4.72 | 4.66 | 4.68 | -0.43% | 102,938 | 48,317,998 |
| 2024-04-17 | 4.62 | 4.71 | 4.62 | 4.7 | +2.17% | 93,784 | 43,881,293 |
| 2024-04-16 | 4.74 | 4.75 | 4.6 | 4.6 | -3.16% | 160,701 | 74,825,160 |
| 2024-04-15 | 4.73 | 4.81 | 4.71 | 4.75 | +1.06% | 126,052 | 59,898,388 |
| 2024-04-12 | 4.7 | 4.74 | 4.7 | 4.7 | 0% | 76,771 | 36,185,260 |
| 2024-04-11 | 4.7 | 4.74 | 4.7 | 4.7 | -0.42% | 97,241 | 45,899,185 |
| 2024-04-10 | 4.8 | 4.8 | 4.72 | 4.72 | -1.67% | 110,189 | 52,357,017 |
| 2024-04-09 | 4.77 | 4.81 | 4.77 | 4.8 | +0.42% | 50,888 | 24,405,064 |
| 2024-04-08 | 4.85 | 4.85 | 4.78 | 4.78 | -1.44% | 109,625 | 52,699,817 |
| 2024-04-03 | 4.84 | 4.88 | 4.84 | 4.85 | -0.21% | 70,550 | 34,237,560 |
| 2024-04-02 | 4.9 | 4.91 | 4.85 | 4.86 | -0.82% | 90,510 | 44,034,486 |
| 2024-04-01 | 4.86 | 4.9 | 4.86 | 4.9 | +0.82% | 95,312 | 46,594,945 |
| 2024-03-29 | 4.85 | 4.87 | 4.82 | 4.86 | +0.41% | 77,557 | 37,558,239 |
| 2024-03-28 | 4.8 | 4.87 | 4.79 | 4.84 | +1.68% | 119,923 | 58,026,294 |
| 2024-03-27 | 4.83 | 4.84 | 4.76 | 4.76 | -1.24% | 110,476 | 52,844,474 |
| 2024-03-26 | 4.83 | 4.84 | 4.78 | 4.82 | -0.21% | 137,898 | 66,243,895 |
| 2024-03-25 | 4.89 | 4.9 | 4.82 | 4.83 | -1.63% | 150,344 | 73,064,037 |
| 2024-03-22 | 4.95 | 4.96 | 4.88 | 4.91 | -0.81% | 172,809 | 84,883,210 |
| 2024-03-21 | 4.95 | 4.97 | 4.94 | 4.95 | +0.2% | 113,958 | 56,442,392 |
| 2024-03-20 | 4.94 | 4.95 | 4.92 | 4.94 | 0% | 101,362 | 50,014,310 |
| 2024-03-19 | 4.97 | 4.99 | 4.94 | 4.94 | -0.6% | 155,694 | 77,215,482 |
| 2024-03-18 | 4.95 | 4.97 | 4.95 | 4.97 | +0.4% | 147,008 | 72,933,712 |
| 2024-03-15 | 4.9 | 4.95 | 4.9 | 4.95 | +0.81% | 123,233 | 60,726,126 |
| 2024-03-14 | 4.95 | 4.97 | 4.9 | 4.91 | -1.01% | 133,326 | 65,729,800 |
| 2024-03-13 | 4.96 | 4.99 | 4.95 | 4.96 | 0% | 129,733 | 64,455,857 |
| 2024-03-12 | 4.94 | 4.99 | 4.94 | 4.96 | 0% | 149,510 | 74,163,966 |
| 2024-03-11 | 4.92 | 4.96 | 4.9 | 4.96 | +0.4% | 181,301 | 89,370,124 |
| 2024-03-08 | 4.91 | 4.96 | 4.89 | 4.94 | +0.61% | 177,181 | 87,140,143 |
| 2024-03-07 | 4.94 | 4.98 | 4.91 | 4.91 | -0.61% | 198,005 | 97,889,720 |
| 2024-03-06 | 4.92 | 4.96 | 4.9 | 4.94 | +0.41% | 155,989 | 76,935,180 |
| 2024-03-05 | 4.96 | 4.97 | 4.91 | 4.92 | -1.2% | 263,440 | 129,907,522 |
| 2024-03-04 | 5 | 5.02 | 4.95 | 4.98 | -0.4% | 249,157 | 123,848,171 |
| 2024-03-01 | 5.04 | 5.06 | 4.97 | 5 | -0.4% | 349,861 | 175,182,652 |
| 2024-02-29 | 4.9 | 5.06 | 4.89 | 5.02 | +1.62% | 409,568 | 204,168,366 |
| 2024-02-28 | 5.04 | 5.18 | 4.94 | 4.94 | -1.79% | 730,309 | 370,054,960 |
| 2024-02-27 | 4.97 | 5.04 | 4.96 | 5.03 | +0.4% | 672,899 | 336,506,976 |
| 2024-02-26 | 5.4 | 5.41 | 4.94 | 5.01 | -9.24% | 1,410,380 | 712,679,951 |
| 2024-02-23 | 5.43 | 5.54 | 5.39 | 5.52 | +1.85% | 340,119 | 186,443,877 |
| 2024-02-22 | 5.37 | 5.43 | 5.36 | 5.42 | +0.93% | 225,852 | 122,235,092 |
| 2024-02-21 | 5.35 | 5.44 | 5.31 | 5.37 | 0% | 328,851 | 177,729,076 |
| 2024-02-20 | 5.34 | 5.38 | 5.28 | 5.37 | +0.19% | 240,557 | 128,745,097 |
| 2024-02-19 | 5.23 | 5.36 | 5.21 | 5.36 | +3.08% | 326,834 | 173,883,411 |
| 2024-02-08 | 4.87 | 5.23 | 4.85 | 5.2 | +7.22% | 357,204 | 182,460,097 |
| 2024-02-07 | 4.94 | 5 | 4.8 | 4.85 | -1.62% | 288,044 | 141,278,478 |
| 2024-02-06 | 4.85 | 5.03 | 4.71 | 4.93 | +1.65% | 248,316 | 120,832,352 |
| 2024-02-05 | 5.02 | 5.02 | 4.66 | 4.85 | -3.77% | 260,618 | 126,777,481 |
| 2024-02-02 | 5.13 | 5.17 | 4.9 | 5.04 | -1.56% | 199,380 | 100,444,678 |
| 2024-02-01 | 5.03 | 5.14 | 4.92 | 5.12 | +1.79% | 164,026 | 83,011,806 |
| 2024-01-31 | 5.15 | 5.17 | 4.89 | 5.03 | -2.9% | 244,632 | 123,325,390 |
| 2024-01-30 | 5.26 | 5.28 | 5.18 | 5.18 | -2.08% | 149,133 | 77,965,605 |
| 2024-01-29 | 5.39 | 5.4 | 5.26 | 5.29 | -1.31% | 146,021 | 77,391,941 |
| 2024-01-26 | 5.31 | 5.39 | 5.28 | 5.36 | +0.75% | 224,213 | 119,817,788 |
| 2024-01-25 | 5.27 | 5.33 | 5.22 | 5.32 | +1.14% | 269,494 | 142,886,959 |
| 2024-01-24 | 5.26 | 5.3 | 5.14 | 5.26 | 0% | 145,325 | 76,028,493 |
| 2024-01-23 | 5.13 | 5.32 | 5.09 | 5.26 | +2.33% | 223,455 | 117,166,017 |
| 2024-01-22 | 5.24 | 5.27 | 5.04 | 5.14 | -1.91% | 178,651 | 92,169,810 |
| 2024-01-19 | 5.22 | 5.27 | 5.2 | 5.24 | +0.38% | 148,851 | 78,048,991 |
| 2024-01-18 | 5.14 | 5.23 | 5.08 | 5.22 | +0.77% | 184,842 | 94,980,147 |
| 2024-01-17 | 5.22 | 5.24 | 5.17 | 5.18 | -1.15% | 114,487 | 59,679,805 |
| 2024-01-16 | 5.23 | 5.24 | 5.15 | 5.24 | +0.58% | 130,128 | 67,659,072 |
| 2024-01-15 | 5.14 | 5.25 | 5.1 | 5.21 | +1.17% | 160,574 | 83,462,787 |
| 2024-01-12 | 5.17 | 5.25 | 5.15 | 5.15 | -0.39% | 139,062 | 72,218,962 |
| 2024-01-11 | 5.12 | 5.17 | 5.08 | 5.17 | +0.78% | 136,210 | 69,838,606 |
| 2024-01-10 | 5.13 | 5.15 | 5.05 | 5.13 | +0.39% | 131,666 | 67,038,662 |
| 2024-01-09 | 5.08 | 5.18 | 5.06 | 5.11 | +1.19% | 173,864 | 89,006,394 |
| 2024-01-08 | 5.03 | 5.07 | 4.98 | 5.05 | 0% | 112,159 | 56,523,388 |
| 2024-01-05 | 5.03 | 5.1 | 5.02 | 5.05 | +0.4% | 138,876 | 70,369,083 |
| 2024-01-04 | 5.02 | 5.05 | 5 | 5.03 | 0% | 82,514 | 41,470,594 |
| 2024-01-03 | 5.02 | 5.04 | 5 | 5.03 | +0.2% | 72,128 | 36,222,100 |
| 2024-01-02 | 5.02 | 5.04 | 4.99 | 5.02 | 0% | 63,179 | 31,687,572 |
| 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：