股票概览
3.69
-0.81%
-0.03
3.68
开盘价
3.74
最高价
3.66
最低价
196,905
成交量
数据更新至: 2024-05-20
技术指标
3.70
MA5 (5日均线)
3.73
MA10 (10日均线)
3.67
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 | 3.68 | 3.74 | 3.66 | 3.69 | -0.81% | 196,905 | 72,948,753 |
| 2024-05-17 | 3.62 | 3.76 | 3.6 | 3.72 | +1.36% | 270,984 | 99,767,487 |
| 2024-05-16 | 3.62 | 3.73 | 3.6 | 3.67 | +1.38% | 286,254 | 104,332,029 |
| 2024-05-15 | 3.77 | 3.79 | 3.62 | 3.62 | -4.49% | 371,286 | 136,429,567 |
| 2024-05-14 | 3.75 | 3.9 | 3.72 | 3.79 | +0.26% | 359,284 | 136,166,382 |
| 2024-05-13 | 3.78 | 4.08 | 3.71 | 3.78 | -0.79% | 554,643 | 216,121,923 |
| 2024-05-10 | 3.81 | 3.91 | 3.75 | 3.81 | +0.26% | 231,092 | 88,146,455 |
| 2024-05-09 | 3.67 | 3.88 | 3.65 | 3.8 | +4.11% | 334,995 | 126,663,552 |
| 2024-05-08 | 3.72 | 3.72 | 3.65 | 3.65 | -2.41% | 149,657 | 55,035,505 |
| 2024-05-07 | 3.79 | 3.8 | 3.72 | 3.74 | -1.06% | 191,652 | 71,781,590 |
| 2024-05-06 | 3.76 | 3.86 | 3.73 | 3.78 | +2.16% | 219,135 | 83,319,121 |
| 2024-04-30 | 3.82 | 3.86 | 3.68 | 3.7 | -2.37% | 251,864 | 94,357,435 |
| 2024-04-29 | 3.74 | 3.82 | 3.72 | 3.79 | +1.34% | 269,186 | 101,434,237 |
| 2024-04-26 | 3.6 | 3.79 | 3.58 | 3.74 | +2.19% | 333,040 | 123,643,621 |
| 2024-04-25 | 3.58 | 3.72 | 3.56 | 3.66 | +3.1% | 337,632 | 123,536,458 |
| 2024-04-24 | 3.53 | 3.63 | 3.49 | 3.55 | +0.28% | 253,503 | 90,170,316 |
| 2024-04-23 | 3.36 | 3.67 | 3.36 | 3.54 | +4.42% | 354,514 | 124,334,156 |
| 2024-04-22 | 3.39 | 3.46 | 3.32 | 3.39 | -1.17% | 199,525 | 67,849,365 |
| 2024-04-19 | 3.47 | 3.53 | 3.41 | 3.43 | -2.28% | 200,022 | 69,077,070 |
| 2024-04-18 | 3.53 | 3.68 | 3.5 | 3.51 | -0.28% | 314,898 | 112,517,782 |
| 2024-04-17 | 3.29 | 3.52 | 3.29 | 3.52 | +7.98% | 358,803 | 123,591,855 |
| 2024-04-16 | 3.52 | 3.54 | 3.25 | 3.26 | -9.7% | 515,265 | 172,818,141 |
| 2024-04-15 | 3.75 | 3.8 | 3.5 | 3.61 | -5.74% | 460,321 | 167,211,984 |
| 2024-04-12 | 3.92 | 3.95 | 3.81 | 3.83 | -2.05% | 249,952 | 96,979,366 |
| 2024-04-11 | 3.84 | 3.98 | 3.8 | 3.91 | +1.3% | 292,067 | 114,023,312 |
| 2024-04-10 | 4.01 | 4.03 | 3.8 | 3.86 | -3.74% | 441,681 | 171,413,410 |
| 2024-04-09 | 4.08 | 4.13 | 3.96 | 4.01 | -2.43% | 357,808 | 143,665,076 |
| 2024-04-08 | 4.15 | 4.19 | 4.1 | 4.11 | -0.72% | 340,485 | 141,297,917 |
| 2024-04-03 | 4.3 | 4.31 | 4.13 | 4.14 | -3.5% | 408,396 | 170,417,321 |
| 2024-04-02 | 4.39 | 4.47 | 4.25 | 4.29 | -2.94% | 553,741 | 239,758,353 |
| 2024-04-01 | 4.42 | 4.53 | 4.37 | 4.42 | +0.23% | 732,353 | 325,992,310 |
| 2024-03-29 | 4.33 | 4.56 | 4.19 | 4.41 | +1.61% | 912,977 | 402,575,754 |
| 2024-03-28 | 4.23 | 4.4 | 4.22 | 4.34 | +1.64% | 674,379 | 290,816,659 |
| 2024-03-27 | 4.48 | 4.57 | 4.25 | 4.27 | -5.32% | 974,239 | 428,163,530 |
| 2024-03-26 | 4.1 | 4.51 | 4.09 | 4.51 | +10% | 697,403 | 301,804,975 |
| 2024-03-25 | 4.22 | 4.27 | 4.1 | 4.1 | -4.21% | 415,663 | 173,716,364 |
| 2024-03-22 | 4.38 | 4.38 | 4.23 | 4.28 | -3.39% | 530,703 | 227,712,032 |
| 2024-03-21 | 4.39 | 4.5 | 4.35 | 4.43 | +0.91% | 718,793 | 318,888,362 |
| 2024-03-20 | 4.21 | 4.41 | 4.21 | 4.39 | +4.28% | 787,042 | 340,939,955 |
| 2024-03-19 | 4.26 | 4.32 | 4.21 | 4.21 | -1.86% | 434,933 | 185,079,637 |
| 2024-03-18 | 4.27 | 4.33 | 4.26 | 4.29 | +1.66% | 532,572 | 228,477,926 |
| 2024-03-15 | 4.09 | 4.25 | 4.06 | 4.22 | +2.43% | 558,818 | 233,352,354 |
| 2024-03-14 | 4.17 | 4.25 | 4.06 | 4.12 | -1.2% | 511,022 | 212,728,015 |
| 2024-03-13 | 4.09 | 4.26 | 4.09 | 4.17 | +0.48% | 614,789 | 257,976,288 |
| 2024-03-12 | 4.17 | 4.24 | 4.09 | 4.15 | +1.97% | 608,730 | 253,256,175 |
| 2024-03-11 | 3.97 | 4.1 | 3.95 | 4.07 | +2.26% | 416,270 | 168,295,943 |
| 2024-03-08 | 4 | 4.03 | 3.93 | 3.98 | -0.75% | 389,497 | 154,738,526 |
| 2024-03-07 | 4.1 | 4.2 | 4 | 4.01 | -2.67% | 571,743 | 233,555,316 |
| 2024-03-06 | 4.18 | 4.23 | 4.09 | 4.12 | -4.63% | 735,181 | 305,044,583 |
| 2024-03-05 | 4.06 | 4.39 | 4 | 4.32 | +4.1% | 1,187,715 | 496,855,047 |
| 2024-03-04 | 4.2 | 4.34 | 4.02 | 4.15 | -3.26% | 963,783 | 399,260,038 |
| 2024-03-01 | 4.5 | 4.5 | 4.25 | 4.29 | +2.63% | 1,625,076 | 707,338,445 |
| 2024-02-29 | 3.7 | 4.18 | 3.69 | 4.18 | +10% | 1,124,742 | 453,195,517 |
| 2024-02-28 | 4.03 | 4.36 | 3.79 | 3.8 | -6.17% | 1,082,688 | 440,431,395 |
| 2024-02-27 | 3.83 | 4.07 | 3.81 | 4.05 | +4.92% | 787,228 | 313,191,424 |
| 2024-02-26 | 3.82 | 3.94 | 3.8 | 3.86 | +0.52% | 644,236 | 249,854,663 |
| 2024-02-23 | 3.69 | 3.84 | 3.65 | 3.84 | +3.78% | 709,781 | 266,092,780 |
| 2024-02-22 | 3.72 | 3.76 | 3.57 | 3.7 | -0.54% | 754,896 | 277,622,468 |
| 2024-02-21 | 3.33 | 3.72 | 3.31 | 3.72 | +10.06% | 568,385 | 203,135,910 |
| 2024-02-20 | 3.3 | 3.4 | 3.24 | 3.38 | +1.2% | 441,842 | 147,598,013 |
| 2024-02-19 | 3.17 | 3.35 | 3.17 | 3.34 | +6.37% | 644,013 | 210,701,614 |
| 2024-02-08 | 3.01 | 3.15 | 2.9 | 3.14 | +5.72% | 746,522 | 224,588,755 |
| 2024-02-07 | 3.07 | 3.21 | 2.88 | 2.97 | -2.94% | 870,732 | 266,795,518 |
| 2024-02-06 | 2.96 | 3.19 | 2.78 | 3.06 | -0.65% | 723,016 | 213,723,397 |
| 2024-02-05 | 3.44 | 3.45 | 3.08 | 3.08 | -9.94% | 620,814 | 195,458,855 |
| 2024-02-02 | 3.69 | 3.73 | 3.3 | 3.42 | -6.81% | 559,616 | 195,756,914 |
| 2024-02-01 | 3.81 | 3.81 | 3.65 | 3.67 | -4.18% | 458,241 | 170,404,745 |
| 2024-01-31 | 4.01 | 4.08 | 3.79 | 3.83 | -5.2% | 631,535 | 248,499,119 |
| 2024-01-30 | 4.11 | 4.25 | 4.03 | 4.04 | -1.46% | 488,434 | 202,278,183 |
| 2024-01-29 | 4.32 | 4.35 | 4.1 | 4.1 | -5.96% | 672,215 | 282,013,109 |
| 2024-01-26 | 4.3 | 4.59 | 4.26 | 4.36 | +2.83% | 1,156,385 | 509,025,222 |
| 2024-01-25 | 4.13 | 4.28 | 4.1 | 4.24 | +1.92% | 345,707 | 145,776,226 |
| 2024-01-24 | 4.12 | 4.18 | 3.99 | 4.16 | +1.22% | 404,401 | 165,352,535 |
| 2024-01-23 | 4.13 | 4.16 | 4.03 | 4.11 | 0% | 371,825 | 152,522,376 |
| 2024-01-22 | 4.41 | 4.43 | 4.08 | 4.11 | -5.73% | 345,189 | 146,724,506 |
| 2024-01-19 | 4.44 | 4.48 | 4.35 | 4.36 | -2.02% | 190,401 | 83,792,281 |
| 2024-01-18 | 4.4 | 4.45 | 4.3 | 4.45 | +0.45% | 300,559 | 131,238,051 |
| 2024-01-17 | 4.56 | 4.57 | 4.42 | 4.43 | -3.06% | 227,306 | 102,219,612 |
| 2024-01-16 | 4.55 | 4.59 | 4.48 | 4.57 | -0.22% | 290,215 | 131,691,517 |
| 2024-01-15 | 4.61 | 4.61 | 4.54 | 4.58 | -1.29% | 286,827 | 131,068,676 |
| 2024-01-12 | 4.67 | 4.72 | 4.61 | 4.64 | -1.07% | 217,086 | 101,296,002 |
| 2024-01-11 | 4.61 | 4.69 | 4.58 | 4.69 | +1.52% | 277,121 | 128,605,016 |
| 2024-01-10 | 4.65 | 4.69 | 4.58 | 4.62 | -1.49% | 226,825 | 104,997,092 |
| 2024-01-09 | 4.64 | 4.76 | 4.64 | 4.69 | +0.86% | 266,185 | 125,186,308 |
| 2024-01-08 | 4.68 | 4.73 | 4.64 | 4.65 | -1.69% | 340,358 | 159,437,124 |
| 2024-01-05 | 4.87 | 4.99 | 4.71 | 4.73 | -2.27% | 557,324 | 268,407,315 |
| 2024-01-04 | 4.81 | 4.93 | 4.81 | 4.84 | 0% | 372,510 | 181,499,546 |
| 2024-01-03 | 4.85 | 4.94 | 4.81 | 4.84 | -0.82% | 333,476 | 162,013,444 |
| 2024-01-02 | 4.93 | 5.01 | 4.88 | 4.88 | -0.61% | 516,927 | 255,346,841 |
| 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：