股票概览
3.83
-0.78%
-0.03
3.88
开盘价
3.91
最高价
3.81
最低价
88,202
成交量
数据更新至: 2024-05-20
技术指标
3.85
MA5 (5日均线)
3.88
MA10 (10日均线)
3.75
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 | 3.88 | 3.91 | 3.81 | 3.83 | -0.78% | 88,202 | 34,013,347 |
| 2024-05-17 | 3.89 | 3.9 | 3.8 | 3.86 | +0.26% | 57,689 | 22,155,793 |
| 2024-05-16 | 3.83 | 3.92 | 3.83 | 3.85 | 0% | 54,451 | 21,099,087 |
| 2024-05-15 | 3.87 | 3.9 | 3.8 | 3.85 | -0.52% | 55,219 | 21,291,202 |
| 2024-05-14 | 3.83 | 3.9 | 3.79 | 3.87 | +1.04% | 72,397 | 27,918,927 |
| 2024-05-13 | 3.94 | 3.94 | 3.78 | 3.83 | -2.54% | 92,722 | 35,564,606 |
| 2024-05-10 | 3.99 | 4.02 | 3.9 | 3.93 | -1.5% | 96,055 | 37,953,975 |
| 2024-05-09 | 3.97 | 4.01 | 3.9 | 3.99 | +2.31% | 96,552 | 38,366,951 |
| 2024-05-08 | 3.97 | 4 | 3.88 | 3.9 | -0.76% | 101,887 | 40,065,371 |
| 2024-05-07 | 3.95 | 3.97 | 3.86 | 3.93 | +0.51% | 112,322 | 43,947,116 |
| 2024-05-06 | 3.71 | 4.01 | 3.71 | 3.91 | +6.25% | 201,101 | 77,590,084 |
| 2024-04-30 | 3.75 | 3.75 | 3.63 | 3.68 | -1.08% | 114,103 | 41,951,976 |
| 2024-04-29 | 3.48 | 3.73 | 3.44 | 3.72 | +4.79% | 151,996 | 54,982,266 |
| 2024-04-26 | 3.59 | 3.59 | 3.52 | 3.55 | -1.39% | 106,056 | 37,701,930 |
| 2024-04-25 | 3.52 | 3.64 | 3.51 | 3.6 | +1.12% | 98,712 | 35,464,209 |
| 2024-04-24 | 3.5 | 3.58 | 3.48 | 3.56 | +1.71% | 90,571 | 32,115,282 |
| 2024-04-23 | 3.54 | 3.56 | 3.48 | 3.5 | -0.85% | 89,836 | 31,574,325 |
| 2024-04-22 | 3.58 | 3.62 | 3.44 | 3.53 | -0.84% | 146,524 | 51,774,590 |
| 2024-04-19 | 3.54 | 3.67 | 3.49 | 3.56 | +1.14% | 139,673 | 50,039,486 |
| 2024-04-18 | 3.51 | 3.59 | 3.45 | 3.52 | +0.28% | 156,853 | 55,492,438 |
| 2024-04-17 | 3.34 | 3.66 | 3.34 | 3.51 | +0.57% | 320,738 | 113,428,822 |
| 2024-04-16 | 3.52 | 3.77 | 3.49 | 3.49 | -10.05% | 69,986 | 24,578,073 |
| 2024-04-15 | 4.1 | 4.12 | 3.88 | 3.88 | -9.98% | 156,222 | 61,390,788 |
| 2024-04-12 | 4.35 | 4.37 | 4.23 | 4.31 | +1.17% | 121,138 | 52,023,718 |
| 2024-04-11 | 4.22 | 4.32 | 4.14 | 4.26 | +0.71% | 83,798 | 35,772,997 |
| 2024-04-10 | 4.36 | 4.37 | 4.18 | 4.23 | -3.42% | 91,050 | 38,704,817 |
| 2024-04-09 | 4.23 | 4.43 | 4.23 | 4.38 | +3.3% | 106,347 | 46,050,952 |
| 2024-04-08 | 4.3 | 4.65 | 4.23 | 4.24 | -3.85% | 133,223 | 57,655,683 |
| 2024-04-03 | 4.39 | 4.42 | 4.26 | 4.41 | -0.23% | 100,787 | 43,946,185 |
| 2024-04-02 | 4.37 | 4.46 | 4.32 | 4.42 | +2.31% | 123,162 | 54,150,738 |
| 2024-04-01 | 4.18 | 4.32 | 4.17 | 4.32 | +3.6% | 79,985 | 34,120,079 |
| 2024-03-29 | 4.15 | 4.22 | 4.12 | 4.17 | +0.72% | 61,806 | 25,716,437 |
| 2024-03-28 | 4.05 | 4.19 | 4.03 | 4.14 | +2.22% | 74,928 | 30,983,571 |
| 2024-03-27 | 4.22 | 4.25 | 4.05 | 4.05 | -3.8% | 83,846 | 34,710,023 |
| 2024-03-26 | 4.19 | 4.26 | 4.15 | 4.21 | +0.48% | 69,221 | 29,106,508 |
| 2024-03-25 | 4.32 | 4.35 | 4.18 | 4.19 | -3.01% | 91,357 | 38,991,120 |
| 2024-03-22 | 4.44 | 4.46 | 4.3 | 4.32 | -2.7% | 85,648 | 37,308,468 |
| 2024-03-21 | 4.38 | 4.47 | 4.32 | 4.44 | +1.37% | 98,232 | 43,221,815 |
| 2024-03-20 | 4.32 | 4.39 | 4.29 | 4.38 | +0.92% | 72,348 | 31,487,421 |
| 2024-03-19 | 4.24 | 4.43 | 4.23 | 4.34 | +2.12% | 127,589 | 55,401,710 |
| 2024-03-18 | 4.16 | 4.25 | 4.16 | 4.25 | +2.41% | 90,652 | 38,117,023 |
| 2024-03-15 | 4.1 | 4.18 | 4.09 | 4.15 | +0.48% | 75,167 | 31,125,534 |
| 2024-03-14 | 4.18 | 4.21 | 4.09 | 4.13 | +0.24% | 83,630 | 34,764,034 |
| 2024-03-13 | 4.1 | 4.15 | 4.06 | 4.12 | +0.49% | 96,988 | 39,810,087 |
| 2024-03-12 | 4.04 | 4.1 | 4.02 | 4.1 | +1.49% | 68,219 | 27,710,317 |
| 2024-03-11 | 4.01 | 4.05 | 3.98 | 4.04 | +0.5% | 60,542 | 24,360,516 |
| 2024-03-08 | 4.07 | 4.09 | 3.98 | 4.02 | +0.5% | 71,711 | 28,796,202 |
| 2024-03-07 | 3.95 | 4.07 | 3.94 | 4 | +1.52% | 90,663 | 36,277,439 |
| 2024-03-06 | 3.94 | 3.99 | 3.91 | 3.94 | 0% | 65,796 | 25,932,306 |
| 2024-03-05 | 4 | 4.01 | 3.93 | 3.94 | -1.99% | 63,993 | 25,376,801 |
| 2024-03-04 | 4 | 4.04 | 3.89 | 4.02 | +0.5% | 109,246 | 43,495,671 |
| 2024-03-01 | 4 | 4.06 | 3.94 | 4 | 0% | 81,949 | 32,684,007 |
| 2024-02-29 | 3.9 | 4.04 | 3.8 | 4 | +2.04% | 132,575 | 52,603,923 |
| 2024-02-28 | 4.19 | 4.3 | 3.92 | 3.92 | -6.44% | 152,386 | 62,961,550 |
| 2024-02-27 | 4.13 | 4.19 | 4.02 | 4.19 | +1.7% | 81,838 | 33,887,920 |
| 2024-02-26 | 4.01 | 4.23 | 3.97 | 4.12 | +3% | 136,058 | 55,643,693 |
| 2024-02-23 | 3.82 | 4.01 | 3.8 | 4 | +5.26% | 101,842 | 39,693,733 |
| 2024-02-22 | 3.76 | 3.81 | 3.68 | 3.8 | +2.43% | 85,162 | 32,074,968 |
| 2024-02-21 | 3.56 | 3.8 | 3.52 | 3.71 | +4.8% | 141,061 | 52,235,939 |
| 2024-02-20 | 3.48 | 3.58 | 3.38 | 3.54 | +1.14% | 135,492 | 47,542,641 |
| 2024-02-19 | 3.25 | 3.53 | 3.25 | 3.5 | +9.03% | 223,253 | 76,564,197 |
| 2024-02-08 | 2.86 | 3.25 | 2.75 | 3.21 | +7.36% | 259,395 | 78,572,750 |
| 2024-02-07 | 3.3 | 3.32 | 2.99 | 2.99 | -9.94% | 306,926 | 94,160,976 |
| 2024-02-06 | 3.66 | 3.69 | 3.29 | 3.32 | -9.29% | 343,671 | 114,741,714 |
| 2024-02-05 | 4.02 | 4.02 | 3.66 | 3.66 | -10.07% | 130,808 | 48,959,123 |
| 2024-02-02 | 4.25 | 4.39 | 3.93 | 4.07 | -3.78% | 106,768 | 44,500,046 |
| 2024-02-01 | 4.43 | 4.43 | 4.22 | 4.23 | -4.94% | 119,898 | 51,751,951 |
| 2024-01-31 | 4.65 | 4.67 | 4.41 | 4.45 | -4.09% | 80,549 | 36,363,255 |
| 2024-01-30 | 4.8 | 4.87 | 4.64 | 4.64 | -4.33% | 59,885 | 28,250,594 |
| 2024-01-29 | 5.05 | 5.05 | 4.83 | 4.85 | -3.19% | 63,578 | 31,188,995 |
| 2024-01-26 | 4.92 | 5.08 | 4.86 | 5.01 | +2.04% | 66,116 | 33,146,804 |
| 2024-01-25 | 4.84 | 4.94 | 4.8 | 4.91 | +1.66% | 64,867 | 31,616,365 |
| 2024-01-24 | 4.77 | 4.86 | 4.65 | 4.83 | +2.33% | 77,279 | 36,917,869 |
| 2024-01-23 | 4.85 | 4.91 | 4.63 | 4.72 | -2.68% | 110,186 | 51,896,907 |
| 2024-01-22 | 5.21 | 5.21 | 4.73 | 4.85 | -6.91% | 98,193 | 49,012,523 |
| 2024-01-19 | 5.25 | 5.31 | 5.19 | 5.21 | -0.38% | 60,022 | 31,459,026 |
| 2024-01-18 | 5.35 | 5.35 | 5 | 5.23 | -2.06% | 115,028 | 59,477,349 |
| 2024-01-17 | 5.47 | 5.52 | 5.34 | 5.34 | -1.84% | 77,264 | 41,824,740 |
| 2024-01-16 | 5.43 | 5.55 | 5.38 | 5.44 | +0.18% | 112,908 | 61,607,073 |
| 2024-01-15 | 5.4 | 5.47 | 5.36 | 5.43 | 0% | 56,459 | 30,553,287 |
| 2024-01-12 | 5.46 | 5.5 | 5.39 | 5.43 | -0.55% | 61,422 | 33,372,462 |
| 2024-01-11 | 5.36 | 5.5 | 5.36 | 5.46 | +1.49% | 62,133 | 33,888,520 |
| 2024-01-10 | 5.43 | 5.47 | 5.35 | 5.38 | -0.74% | 61,610 | 33,248,707 |
| 2024-01-09 | 5.39 | 5.52 | 5.33 | 5.42 | +1.31% | 77,155 | 41,882,999 |
| 2024-01-08 | 5.41 | 5.49 | 5.35 | 5.35 | -1.65% | 89,584 | 48,484,319 |
| 2024-01-05 | 5.6 | 5.63 | 5.42 | 5.44 | -3.2% | 123,958 | 68,097,747 |
| 2024-01-04 | 5.68 | 5.72 | 5.6 | 5.62 | -0.35% | 91,336 | 51,497,387 |
| 2024-01-03 | 5.74 | 5.75 | 5.61 | 5.64 | -1.91% | 119,976 | 67,990,791 |
| 2024-01-02 | 5.69 | 5.81 | 5.62 | 5.75 | +1.41% | 198,477 | 113,731,005 |
| 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：