股票概览
3.88
+0.26%
+0.01
3.84
开盘价
3.92
最高价
3.83
最低价
143,790
成交量
数据更新至: 2024-05-20
技术指标
3.92
MA5 (5日均线)
3.89
MA10 (10日均线)
3.72
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 | 3.84 | 3.92 | 3.83 | 3.88 | +0.26% | 143,790 | 55,745,768 |
| 2024-05-17 | 3.9 | 3.91 | 3.8 | 3.87 | -0.26% | 166,726 | 64,183,395 |
| 2024-05-16 | 3.92 | 3.96 | 3.86 | 3.88 | -1.02% | 180,845 | 70,561,769 |
| 2024-05-15 | 4.06 | 4.09 | 3.9 | 3.92 | -3.21% | 309,684 | 123,196,688 |
| 2024-05-14 | 4 | 4.16 | 3.95 | 4.05 | -0.74% | 395,624 | 160,557,918 |
| 2024-05-13 | 3.84 | 4.09 | 3.8 | 4.08 | +4.35% | 416,439 | 165,004,978 |
| 2024-05-10 | 3.8 | 4 | 3.74 | 3.91 | +2.36% | 299,554 | 116,333,682 |
| 2024-05-09 | 3.73 | 3.86 | 3.72 | 3.82 | +2.41% | 179,439 | 68,422,170 |
| 2024-05-08 | 3.78 | 3.8 | 3.71 | 3.73 | -1.58% | 107,994 | 40,429,676 |
| 2024-05-07 | 3.79 | 3.82 | 3.76 | 3.79 | 0% | 105,651 | 40,062,439 |
| 2024-05-06 | 3.77 | 3.82 | 3.76 | 3.79 | +1.61% | 129,999 | 49,258,776 |
| 2024-04-30 | 3.74 | 3.76 | 3.66 | 3.73 | +0.54% | 135,420 | 50,184,502 |
| 2024-04-29 | 3.54 | 3.72 | 3.54 | 3.71 | +4.51% | 150,189 | 54,949,814 |
| 2024-04-26 | 3.47 | 3.55 | 3.43 | 3.55 | +2.01% | 109,582 | 38,414,249 |
| 2024-04-25 | 3.47 | 3.51 | 3.42 | 3.48 | +0.58% | 100,641 | 34,962,119 |
| 2024-04-24 | 3.36 | 3.47 | 3.35 | 3.46 | +2.67% | 110,375 | 37,854,722 |
| 2024-04-23 | 3.38 | 3.43 | 3.36 | 3.37 | +0.3% | 97,410 | 33,012,197 |
| 2024-04-22 | 3.46 | 3.47 | 3.3 | 3.36 | -2.04% | 131,733 | 44,460,784 |
| 2024-04-19 | 3.53 | 3.57 | 3.42 | 3.43 | -2.56% | 168,701 | 58,588,587 |
| 2024-04-18 | 3.5 | 3.59 | 3.43 | 3.52 | +0.57% | 218,769 | 77,261,745 |
| 2024-04-17 | 3.24 | 3.51 | 3.23 | 3.5 | +5.74% | 309,831 | 105,861,240 |
| 2024-04-16 | 3.52 | 3.61 | 3.31 | 3.31 | -10.05% | 225,825 | 76,087,413 |
| 2024-04-15 | 3.89 | 3.93 | 3.56 | 3.68 | -6.6% | 305,151 | 113,704,441 |
| 2024-04-12 | 4 | 4.04 | 3.91 | 3.94 | -1.75% | 164,713 | 65,402,460 |
| 2024-04-11 | 3.87 | 4.07 | 3.83 | 4.01 | +2.56% | 210,627 | 83,981,594 |
| 2024-04-10 | 4 | 4.01 | 3.88 | 3.91 | -2.49% | 141,126 | 55,270,231 |
| 2024-04-09 | 3.92 | 4.01 | 3.89 | 4.01 | +2.3% | 151,596 | 60,147,346 |
| 2024-04-08 | 4 | 4.02 | 3.9 | 3.92 | -2% | 135,961 | 53,662,693 |
| 2024-04-03 | 4.06 | 4.06 | 3.96 | 4 | -1.96% | 142,861 | 57,116,570 |
| 2024-04-02 | 4.02 | 4.12 | 4.01 | 4.08 | +1.75% | 208,645 | 84,911,159 |
| 2024-04-01 | 3.98 | 4.02 | 3.96 | 4.01 | +1.26% | 174,724 | 69,734,547 |
| 2024-03-29 | 3.88 | 3.98 | 3.87 | 3.96 | +1.8% | 167,349 | 65,878,258 |
| 2024-03-28 | 3.77 | 3.94 | 3.76 | 3.89 | +2.64% | 185,861 | 71,996,835 |
| 2024-03-27 | 3.96 | 4 | 3.78 | 3.79 | -5.01% | 214,638 | 83,243,838 |
| 2024-03-26 | 4 | 4.09 | 3.91 | 3.99 | -1.72% | 270,953 | 107,948,222 |
| 2024-03-25 | 3.96 | 4.26 | 3.91 | 4.06 | +1.5% | 360,881 | 147,176,250 |
| 2024-03-22 | 4.04 | 4.07 | 3.95 | 4 | -1.72% | 177,737 | 71,169,353 |
| 2024-03-21 | 4 | 4.09 | 3.94 | 4.07 | +1.75% | 209,853 | 84,378,307 |
| 2024-03-20 | 3.95 | 4.02 | 3.94 | 4 | +1.27% | 160,681 | 64,148,991 |
| 2024-03-19 | 3.94 | 4.01 | 3.93 | 3.95 | 0% | 194,041 | 77,131,866 |
| 2024-03-18 | 3.89 | 3.95 | 3.89 | 3.95 | +1.8% | 204,366 | 80,191,755 |
| 2024-03-15 | 3.82 | 3.9 | 3.8 | 3.88 | +0.78% | 172,888 | 66,746,803 |
| 2024-03-14 | 3.86 | 3.89 | 3.78 | 3.85 | 0% | 227,992 | 87,793,282 |
| 2024-03-13 | 3.89 | 3.9 | 3.82 | 3.85 | -1.03% | 219,114 | 84,392,957 |
| 2024-03-12 | 3.9 | 3.94 | 3.85 | 3.89 | -0.51% | 288,815 | 112,324,944 |
| 2024-03-11 | 3.85 | 3.92 | 3.81 | 3.91 | +2.89% | 358,738 | 139,097,676 |
| 2024-03-08 | 3.77 | 3.88 | 3.71 | 3.8 | +0.53% | 286,152 | 108,134,590 |
| 2024-03-07 | 3.82 | 3.93 | 3.75 | 3.78 | 0% | 413,812 | 158,037,784 |
| 2024-03-06 | 3.7 | 3.86 | 3.66 | 3.78 | +2.72% | 393,845 | 148,324,840 |
| 2024-03-05 | 3.8 | 3.84 | 3.67 | 3.68 | -6.6% | 553,992 | 206,717,284 |
| 2024-03-04 | 3.66 | 3.98 | 3.66 | 3.94 | +8.84% | 634,285 | 246,466,901 |
| 2024-03-01 | 3.61 | 3.67 | 3.56 | 3.62 | +0.56% | 195,153 | 70,511,861 |
| 2024-02-29 | 3.38 | 3.64 | 3.37 | 3.6 | +4.96% | 243,551 | 86,090,812 |
| 2024-02-28 | 3.76 | 3.89 | 3.4 | 3.43 | -8.29% | 375,216 | 137,179,911 |
| 2024-02-27 | 3.62 | 3.74 | 3.6 | 3.74 | +2.19% | 216,835 | 80,404,459 |
| 2024-02-26 | 3.51 | 3.78 | 3.5 | 3.66 | +5.17% | 325,754 | 118,133,158 |
| 2024-02-23 | 3.37 | 3.51 | 3.33 | 3.48 | +3.88% | 266,667 | 91,165,673 |
| 2024-02-22 | 3.29 | 3.37 | 3.23 | 3.35 | +2.13% | 233,265 | 77,379,141 |
| 2024-02-21 | 3.14 | 3.37 | 3.11 | 3.28 | +3.8% | 298,276 | 98,066,254 |
| 2024-02-20 | 3.13 | 3.16 | 3.03 | 3.16 | +1.61% | 232,384 | 72,205,466 |
| 2024-02-19 | 3 | 3.15 | 2.87 | 3.11 | +6.87% | 393,732 | 120,738,458 |
| 2024-02-08 | 2.69 | 2.92 | 2.59 | 2.91 | +9.4% | 475,637 | 131,559,993 |
| 2024-02-07 | 2.92 | 2.97 | 2.63 | 2.66 | -8.9% | 529,086 | 143,726,193 |
| 2024-02-06 | 2.73 | 3.08 | 2.73 | 2.92 | -3.63% | 418,984 | 118,117,986 |
| 2024-02-05 | 3.31 | 3.33 | 3.03 | 3.03 | -10.09% | 230,402 | 70,769,753 |
| 2024-02-02 | 3.61 | 3.69 | 3.25 | 3.37 | -6.39% | 242,434 | 83,625,300 |
| 2024-02-01 | 3.72 | 3.73 | 3.5 | 3.6 | -4% | 220,882 | 79,544,887 |
| 2024-01-31 | 4.01 | 4.02 | 3.72 | 3.75 | -6.95% | 200,374 | 77,158,712 |
| 2024-01-30 | 4.14 | 4.19 | 4.01 | 4.03 | -3.82% | 153,565 | 62,965,551 |
| 2024-01-29 | 4.34 | 4.4 | 4.18 | 4.19 | -3.23% | 133,297 | 56,723,242 |
| 2024-01-26 | 4.3 | 4.42 | 4.27 | 4.33 | +0.7% | 121,700 | 53,130,666 |
| 2024-01-25 | 4.14 | 4.31 | 4.09 | 4.3 | +4.12% | 137,496 | 57,892,749 |
| 2024-01-24 | 4.09 | 4.2 | 3.96 | 4.13 | +1.72% | 164,561 | 67,173,629 |
| 2024-01-23 | 4.15 | 4.22 | 3.97 | 4.06 | -2.4% | 169,727 | 68,617,876 |
| 2024-01-22 | 4.47 | 4.48 | 4.09 | 4.16 | -7.14% | 143,565 | 61,786,527 |
| 2024-01-19 | 4.57 | 4.57 | 4.45 | 4.48 | -2.18% | 119,871 | 53,896,671 |
| 2024-01-18 | 4.59 | 4.64 | 4.42 | 4.58 | -1.29% | 179,247 | 81,118,220 |
| 2024-01-17 | 4.69 | 4.79 | 4.63 | 4.64 | -1.49% | 152,756 | 71,820,414 |
| 2024-01-16 | 4.66 | 4.75 | 4.63 | 4.71 | +1.07% | 138,161 | 64,771,832 |
| 2024-01-15 | 4.68 | 4.69 | 4.62 | 4.66 | -0.21% | 80,363 | 37,469,518 |
| 2024-01-12 | 4.69 | 4.74 | 4.64 | 4.67 | -0.64% | 99,021 | 46,463,070 |
| 2024-01-11 | 4.65 | 4.71 | 4.61 | 4.7 | +1.29% | 120,068 | 55,958,962 |
| 2024-01-10 | 4.63 | 4.7 | 4.57 | 4.64 | -0.22% | 101,678 | 47,206,127 |
| 2024-01-09 | 4.61 | 4.71 | 4.6 | 4.65 | +1.09% | 127,000 | 59,064,781 |
| 2024-01-08 | 4.65 | 4.7 | 4.59 | 4.6 | -1.71% | 125,592 | 58,077,548 |
| 2024-01-05 | 4.77 | 4.81 | 4.65 | 4.68 | -1.89% | 159,920 | 75,337,448 |
| 2024-01-04 | 4.74 | 4.98 | 4.73 | 4.77 | 0% | 174,704 | 83,308,562 |
| 2024-01-03 | 4.76 | 4.81 | 4.7 | 4.77 | -0.83% | 326,780 | 155,405,073 |
| 2024-01-02 | 4.7 | 5.06 | 4.68 | 4.81 | +2.56% | 519,407 | 253,513,375 |
| 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：