股票概览
3.85
-1.53%
-0.06
3.88
开盘价
3.92
最高价
3.82
最低价
73,465
成交量
数据更新至: 2024-05-20
技术指标
3.88
MA5 (5日均线)
3.90
MA10 (10日均线)
3.86
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 | 3.92 | 3.82 | 3.85 | -1.53% | 73,465 | 28,393,910 |
| 2024-05-17 | 3.9 | 3.94 | 3.84 | 3.91 | 0% | 66,000 | 25,615,484 |
| 2024-05-16 | 3.86 | 3.94 | 3.86 | 3.91 | +1.56% | 56,530 | 22,082,050 |
| 2024-05-15 | 3.88 | 3.94 | 3.84 | 3.85 | -1.28% | 41,341 | 16,038,225 |
| 2024-05-14 | 3.83 | 3.93 | 3.81 | 3.9 | +2.36% | 61,685 | 23,934,505 |
| 2024-05-13 | 3.89 | 3.89 | 3.78 | 3.81 | -2.06% | 71,620 | 27,413,546 |
| 2024-05-10 | 3.99 | 4 | 3.88 | 3.89 | -1.52% | 91,101 | 35,675,258 |
| 2024-05-09 | 3.92 | 3.97 | 3.92 | 3.95 | +0.77% | 66,653 | 26,352,198 |
| 2024-05-08 | 3.96 | 3.99 | 3.9 | 3.92 | -1.26% | 71,432 | 28,113,531 |
| 2024-05-07 | 3.97 | 4.04 | 3.94 | 3.97 | 0% | 81,071 | 32,266,128 |
| 2024-05-06 | 4.01 | 4.05 | 3.93 | 3.97 | +0.25% | 102,608 | 40,831,020 |
| 2024-04-30 | 3.98 | 4 | 3.91 | 3.96 | 0% | 85,606 | 33,862,279 |
| 2024-04-29 | 3.81 | 3.97 | 3.79 | 3.96 | +3.66% | 101,296 | 39,620,689 |
| 2024-04-26 | 3.69 | 3.84 | 3.67 | 3.82 | +3.8% | 105,907 | 39,996,183 |
| 2024-04-25 | 3.68 | 3.74 | 3.64 | 3.68 | -0.81% | 94,361 | 34,850,338 |
| 2024-04-24 | 3.75 | 3.77 | 3.65 | 3.71 | -1.59% | 123,481 | 45,881,186 |
| 2024-04-23 | 3.78 | 3.82 | 3.74 | 3.77 | +0.8% | 77,301 | 29,227,788 |
| 2024-04-22 | 3.8 | 3.82 | 3.66 | 3.74 | -0.53% | 79,423 | 29,778,054 |
| 2024-04-19 | 3.81 | 3.84 | 3.74 | 3.76 | -1.31% | 80,310 | 30,350,347 |
| 2024-04-18 | 3.86 | 3.9 | 3.77 | 3.81 | -0.78% | 97,880 | 37,551,986 |
| 2024-04-17 | 3.59 | 3.85 | 3.56 | 3.84 | +9.09% | 147,059 | 55,333,179 |
| 2024-04-16 | 3.87 | 3.88 | 3.52 | 3.52 | -9.74% | 175,169 | 63,380,948 |
| 2024-04-15 | 4.08 | 4.11 | 3.84 | 3.9 | -4.41% | 116,488 | 46,010,207 |
| 2024-04-12 | 4.14 | 4.19 | 4.06 | 4.08 | -2.16% | 84,618 | 34,772,426 |
| 2024-04-11 | 4.03 | 4.23 | 4.03 | 4.17 | +2.46% | 97,604 | 40,564,975 |
| 2024-04-10 | 4.18 | 4.19 | 4.04 | 4.07 | -2.86% | 101,925 | 41,726,534 |
| 2024-04-09 | 4.14 | 4.21 | 4.12 | 4.19 | +1.7% | 78,928 | 32,882,640 |
| 2024-04-08 | 4.18 | 4.23 | 4.11 | 4.12 | -1.67% | 125,480 | 52,170,754 |
| 2024-04-03 | 4.32 | 4.37 | 4.17 | 4.19 | -0.95% | 136,591 | 58,107,771 |
| 2024-04-02 | 4.29 | 4.31 | 4.21 | 4.23 | -1.63% | 82,066 | 34,885,907 |
| 2024-04-01 | 4.22 | 4.31 | 4.21 | 4.3 | +1.9% | 84,980 | 36,180,362 |
| 2024-03-29 | 4.25 | 4.26 | 4.16 | 4.22 | -0.47% | 80,489 | 33,768,605 |
| 2024-03-28 | 4.16 | 4.28 | 4.1 | 4.24 | +1.68% | 123,863 | 52,067,522 |
| 2024-03-27 | 4.26 | 4.36 | 4.17 | 4.17 | -2.34% | 117,946 | 50,018,358 |
| 2024-03-26 | 4.41 | 4.43 | 4.21 | 4.27 | -2.51% | 138,982 | 59,859,675 |
| 2024-03-25 | 4.53 | 4.56 | 4.38 | 4.38 | -3.52% | 232,742 | 103,749,464 |
| 2024-03-22 | 4.42 | 4.61 | 4.36 | 4.54 | +2.48% | 275,462 | 123,745,319 |
| 2024-03-21 | 4.42 | 4.48 | 4.37 | 4.43 | +1.37% | 186,622 | 82,675,875 |
| 2024-03-20 | 4.2 | 4.41 | 4.17 | 4.37 | +4.55% | 206,706 | 89,209,643 |
| 2024-03-19 | 4.12 | 4.22 | 4.1 | 4.18 | +1.46% | 143,371 | 59,852,375 |
| 2024-03-18 | 4.02 | 4.12 | 3.99 | 4.12 | +2.49% | 108,128 | 43,880,353 |
| 2024-03-15 | 4 | 4.02 | 3.94 | 4.02 | +1.01% | 76,124 | 30,361,026 |
| 2024-03-14 | 4.03 | 4.06 | 3.92 | 3.98 | -1.49% | 80,815 | 32,265,414 |
| 2024-03-13 | 3.93 | 4.07 | 3.92 | 4.04 | +2.8% | 118,736 | 47,528,803 |
| 2024-03-12 | 3.91 | 3.94 | 3.87 | 3.93 | +1.81% | 81,546 | 31,847,173 |
| 2024-03-11 | 3.84 | 3.87 | 3.79 | 3.86 | +1.31% | 64,464 | 24,738,585 |
| 2024-03-08 | 3.81 | 3.84 | 3.74 | 3.81 | +0.53% | 61,316 | 23,314,971 |
| 2024-03-07 | 3.87 | 3.9 | 3.79 | 3.79 | -2.07% | 96,949 | 37,202,662 |
| 2024-03-06 | 3.88 | 3.95 | 3.84 | 3.87 | -0.77% | 87,512 | 34,010,735 |
| 2024-03-05 | 3.99 | 4.01 | 3.88 | 3.9 | -2.5% | 121,585 | 47,996,379 |
| 2024-03-04 | 4 | 4.01 | 3.88 | 4 | +0.25% | 124,393 | 49,304,993 |
| 2024-03-01 | 3.98 | 4.05 | 3.91 | 3.99 | +0.25% | 124,269 | 49,283,887 |
| 2024-02-29 | 3.71 | 3.98 | 3.7 | 3.98 | +5.29% | 194,133 | 75,234,761 |
| 2024-02-28 | 4.06 | 4.17 | 3.75 | 3.78 | -6.67% | 240,159 | 95,640,881 |
| 2024-02-27 | 3.88 | 4.05 | 3.85 | 4.05 | +3.58% | 132,687 | 52,815,978 |
| 2024-02-26 | 3.93 | 3.99 | 3.8 | 3.91 | +2.09% | 216,017 | 84,194,860 |
| 2024-02-23 | 3.71 | 3.84 | 3.68 | 3.83 | +3.79% | 193,307 | 72,846,327 |
| 2024-02-22 | 3.54 | 3.69 | 3.54 | 3.69 | +4.24% | 159,013 | 57,770,172 |
| 2024-02-21 | 3.41 | 3.67 | 3.39 | 3.54 | +2.31% | 213,567 | 76,015,999 |
| 2024-02-20 | 3.41 | 3.5 | 3.34 | 3.46 | +0.87% | 161,643 | 55,543,726 |
| 2024-02-19 | 3.24 | 3.44 | 3.24 | 3.43 | +6.52% | 278,930 | 93,328,237 |
| 2024-02-08 | 3 | 3.23 | 2.76 | 3.22 | +8.05% | 330,205 | 98,791,713 |
| 2024-02-07 | 3.21 | 3.25 | 2.9 | 2.98 | -7.45% | 341,488 | 103,624,304 |
| 2024-02-06 | 3.18 | 3.37 | 3 | 3.22 | -3.3% | 308,827 | 95,970,766 |
| 2024-02-05 | 3.7 | 3.7 | 3.33 | 3.33 | -10% | 211,077 | 71,352,039 |
| 2024-02-02 | 3.88 | 4.02 | 3.53 | 3.7 | -5.61% | 167,411 | 63,754,117 |
| 2024-02-01 | 4 | 4.08 | 3.82 | 3.92 | -2.73% | 139,492 | 54,582,537 |
| 2024-01-31 | 4.17 | 4.22 | 4 | 4.03 | -3.13% | 120,362 | 49,538,446 |
| 2024-01-30 | 4.27 | 4.34 | 4.14 | 4.16 | -3.93% | 94,179 | 39,835,165 |
| 2024-01-29 | 4.49 | 4.49 | 4.3 | 4.33 | -3.56% | 83,287 | 36,459,063 |
| 2024-01-26 | 4.42 | 4.56 | 4.39 | 4.49 | +1.58% | 114,082 | 51,120,332 |
| 2024-01-25 | 4.2 | 4.42 | 4.16 | 4.42 | +5.49% | 132,791 | 57,281,380 |
| 2024-01-24 | 4.06 | 4.19 | 4.01 | 4.19 | +3.71% | 148,735 | 61,227,313 |
| 2024-01-23 | 3.95 | 4.05 | 3.94 | 4.04 | +1% | 129,405 | 51,706,830 |
| 2024-01-22 | 4.27 | 4.34 | 3.94 | 4 | -7.19% | 138,515 | 57,273,019 |
| 2024-01-19 | 4.3 | 4.39 | 4.29 | 4.31 | +0.94% | 106,839 | 46,303,584 |
| 2024-01-18 | 4.31 | 4.33 | 4.15 | 4.27 | -0.93% | 106,531 | 44,984,184 |
| 2024-01-17 | 4.41 | 4.45 | 4.31 | 4.31 | -2.27% | 56,157 | 24,637,080 |
| 2024-01-16 | 4.48 | 4.48 | 4.34 | 4.41 | -1.12% | 71,790 | 31,610,072 |
| 2024-01-15 | 4.45 | 4.54 | 4.43 | 4.46 | 0% | 70,182 | 31,477,819 |
| 2024-01-12 | 4.54 | 4.6 | 4.46 | 4.46 | -1.98% | 73,968 | 33,423,934 |
| 2024-01-11 | 4.48 | 4.56 | 4.45 | 4.55 | +1.56% | 69,534 | 31,357,416 |
| 2024-01-10 | 4.53 | 4.54 | 4.45 | 4.48 | -1.54% | 60,553 | 27,186,736 |
| 2024-01-09 | 4.53 | 4.61 | 4.5 | 4.55 | +0.66% | 68,889 | 31,349,529 |
| 2024-01-08 | 4.59 | 4.6 | 4.51 | 4.52 | -1.74% | 76,742 | 35,019,995 |
| 2024-01-05 | 4.63 | 4.68 | 4.56 | 4.6 | -1.08% | 100,400 | 46,506,584 |
| 2024-01-04 | 4.64 | 4.68 | 4.59 | 4.65 | 0% | 82,740 | 38,456,579 |
| 2024-01-03 | 4.57 | 4.67 | 4.54 | 4.65 | +1.31% | 98,787 | 45,712,615 |
| 2024-01-02 | 4.61 | 4.66 | 4.56 | 4.59 | +0.22% | 98,323 | 45,194,281 |
| 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：