股票概览
3.83
-0.78%
-0.03
3.88
开盘价
3.88
最高价
3.81
最低价
113,360
成交量
数据更新至: 2024-05-20
技术指标
3.82
MA5 (5日均线)
3.79
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 | 3.88 | 3.88 | 3.81 | 3.83 | -0.78% | 113,360 | 43,528,121 |
| 2024-05-17 | 3.89 | 3.92 | 3.8 | 3.86 | -1.03% | 157,756 | 60,716,577 |
| 2024-05-16 | 3.81 | 4.11 | 3.77 | 3.9 | +4% | 293,805 | 115,406,818 |
| 2024-05-15 | 3.72 | 3.78 | 3.71 | 3.75 | 0% | 48,485 | 18,183,655 |
| 2024-05-14 | 3.69 | 3.76 | 3.68 | 3.75 | +1.9% | 62,127 | 23,136,129 |
| 2024-05-13 | 3.77 | 3.79 | 3.65 | 3.68 | -2.39% | 64,450 | 23,776,659 |
| 2024-05-10 | 3.8 | 3.84 | 3.74 | 3.77 | -0.53% | 52,634 | 19,877,692 |
| 2024-05-09 | 3.76 | 3.81 | 3.75 | 3.79 | +1.07% | 67,118 | 25,469,675 |
| 2024-05-08 | 3.83 | 3.83 | 3.74 | 3.75 | -2.09% | 67,996 | 25,627,012 |
| 2024-05-07 | 3.79 | 3.86 | 3.78 | 3.83 | +1.06% | 80,083 | 30,608,831 |
| 2024-05-06 | 3.81 | 3.86 | 3.77 | 3.79 | +0.26% | 106,566 | 40,480,936 |
| 2024-04-30 | 3.85 | 3.85 | 3.73 | 3.78 | -0.53% | 104,342 | 39,378,707 |
| 2024-04-29 | 3.65 | 3.82 | 3.62 | 3.8 | +3.83% | 138,154 | 52,085,716 |
| 2024-04-26 | 3.57 | 3.68 | 3.57 | 3.66 | +1.67% | 89,967 | 32,770,388 |
| 2024-04-25 | 3.56 | 3.62 | 3.53 | 3.6 | +0.56% | 58,780 | 21,082,306 |
| 2024-04-24 | 3.58 | 3.59 | 3.52 | 3.58 | +1.42% | 62,905 | 22,407,048 |
| 2024-04-23 | 3.52 | 3.57 | 3.52 | 3.53 | +1.15% | 62,470 | 22,103,093 |
| 2024-04-22 | 3.52 | 3.56 | 3.44 | 3.49 | -1.97% | 77,422 | 27,050,194 |
| 2024-04-19 | 3.6 | 3.63 | 3.54 | 3.56 | -1.66% | 71,689 | 25,585,654 |
| 2024-04-18 | 3.7 | 3.71 | 3.5 | 3.62 | -1.9% | 105,041 | 38,330,698 |
| 2024-04-17 | 3.49 | 3.75 | 3.49 | 3.69 | +7.27% | 165,832 | 60,465,534 |
| 2024-04-16 | 3.79 | 3.79 | 3.42 | 3.44 | -9.23% | 177,352 | 63,039,688 |
| 2024-04-15 | 3.93 | 4 | 3.67 | 3.79 | -4.77% | 158,644 | 60,530,324 |
| 2024-04-12 | 4.04 | 4.04 | 3.97 | 3.98 | -1.24% | 84,877 | 33,911,806 |
| 2024-04-11 | 3.99 | 4.09 | 3.99 | 4.03 | +0.25% | 89,854 | 36,481,778 |
| 2024-04-10 | 4.12 | 4.14 | 3.99 | 4.02 | -3.13% | 178,231 | 71,943,194 |
| 2024-04-09 | 4.12 | 4.21 | 4.12 | 4.15 | -0.95% | 119,483 | 49,516,098 |
| 2024-04-08 | 4.27 | 4.29 | 4.19 | 4.19 | -1.18% | 166,423 | 70,281,316 |
| 2024-04-03 | 4.28 | 4.31 | 4.21 | 4.24 | -4.72% | 435,337 | 184,787,599 |
| 2024-04-02 | 4.17 | 4.6 | 4.17 | 4.45 | +6.46% | 756,634 | 340,057,139 |
| 2024-04-01 | 4.18 | 4.2 | 4.12 | 4.18 | +2.2% | 172,377 | 71,811,905 |
| 2024-03-29 | 4.1 | 4.16 | 4.06 | 4.09 | -0.97% | 104,272 | 42,682,490 |
| 2024-03-28 | 4.08 | 4.17 | 3.99 | 4.13 | +2.23% | 163,758 | 67,264,615 |
| 2024-03-27 | 4.21 | 4.25 | 4.03 | 4.04 | -4.27% | 208,270 | 85,772,534 |
| 2024-03-26 | 4.29 | 4.33 | 4.14 | 4.22 | -2.09% | 190,826 | 80,660,479 |
| 2024-03-25 | 4.54 | 4.55 | 4.3 | 4.31 | -4.65% | 228,611 | 101,047,693 |
| 2024-03-22 | 4.49 | 4.58 | 4.35 | 4.52 | +0.22% | 311,684 | 139,691,755 |
| 2024-03-21 | 4.58 | 4.59 | 4.45 | 4.51 | +0.22% | 333,884 | 150,958,750 |
| 2024-03-20 | 4.33 | 4.59 | 4.33 | 4.5 | +2.51% | 420,191 | 187,835,869 |
| 2024-03-19 | 4.45 | 4.55 | 4.37 | 4.39 | +0.92% | 416,386 | 186,000,032 |
| 2024-03-18 | 4.3 | 4.4 | 4.25 | 4.35 | +2.35% | 293,923 | 126,999,460 |
| 2024-03-15 | 4.19 | 4.25 | 4.16 | 4.25 | +1.19% | 127,343 | 53,655,963 |
| 2024-03-14 | 4.25 | 4.26 | 4.14 | 4.2 | -1.64% | 177,563 | 74,688,029 |
| 2024-03-13 | 4.25 | 4.33 | 4.21 | 4.27 | +0.47% | 233,046 | 99,498,767 |
| 2024-03-12 | 4.27 | 4.29 | 4.21 | 4.25 | -0.47% | 182,957 | 77,653,681 |
| 2024-03-11 | 4.25 | 4.28 | 4.18 | 4.27 | +1.18% | 203,564 | 86,016,285 |
| 2024-03-08 | 4.22 | 4.24 | 4.11 | 4.22 | +0.72% | 221,744 | 92,798,592 |
| 2024-03-07 | 4.31 | 4.34 | 4.17 | 4.19 | -3.68% | 314,852 | 133,539,350 |
| 2024-03-06 | 4.41 | 4.5 | 4.26 | 4.35 | -1.14% | 377,165 | 163,736,696 |
| 2024-03-05 | 4.83 | 4.83 | 4.38 | 4.4 | -2.87% | 823,189 | 379,501,356 |
| 2024-03-04 | 4.14 | 4.53 | 4.14 | 4.53 | +9.95% | 291,039 | 130,499,804 |
| 2024-03-01 | 4.07 | 4.15 | 4.03 | 4.12 | +1.48% | 182,222 | 74,636,485 |
| 2024-02-29 | 3.93 | 4.07 | 3.9 | 4.06 | +3.05% | 199,455 | 80,185,705 |
| 2024-02-28 | 4.2 | 4.38 | 3.93 | 3.94 | -5.97% | 324,164 | 135,629,681 |
| 2024-02-27 | 4.06 | 4.2 | 4.01 | 4.19 | +3.2% | 207,871 | 85,809,851 |
| 2024-02-26 | 4.1 | 4.13 | 3.99 | 4.06 | -0.98% | 267,247 | 108,312,482 |
| 2024-02-23 | 3.91 | 4.1 | 3.9 | 4.1 | +4.86% | 273,277 | 109,727,684 |
| 2024-02-22 | 3.8 | 3.99 | 3.79 | 3.91 | +3.17% | 217,854 | 84,719,978 |
| 2024-02-21 | 3.74 | 3.9 | 3.67 | 3.79 | +0.8% | 200,963 | 76,742,362 |
| 2024-02-20 | 3.73 | 3.8 | 3.62 | 3.76 | +0.8% | 205,151 | 76,601,030 |
| 2024-02-19 | 3.5 | 3.8 | 3.5 | 3.73 | +8.12% | 298,974 | 109,753,624 |
| 2024-02-08 | 3.25 | 3.46 | 3.18 | 3.45 | +7.48% | 279,209 | 92,933,110 |
| 2024-02-07 | 3.35 | 3.36 | 3.18 | 3.21 | -4.75% | 265,546 | 86,543,820 |
| 2024-02-06 | 3.28 | 3.49 | 3.05 | 3.37 | 0% | 280,489 | 90,326,450 |
| 2024-02-05 | 3.75 | 3.76 | 3.37 | 3.37 | -9.89% | 236,530 | 80,850,474 |
| 2024-02-02 | 3.81 | 4.08 | 3.59 | 3.74 | -1.84% | 243,179 | 93,580,978 |
| 2024-02-01 | 4 | 4 | 3.73 | 3.81 | -3.54% | 148,229 | 56,718,834 |
| 2024-01-31 | 4.14 | 4.2 | 3.92 | 3.95 | -4.82% | 167,670 | 67,898,417 |
| 2024-01-30 | 4.3 | 4.3 | 4.13 | 4.15 | -4.16% | 102,808 | 43,394,092 |
| 2024-01-29 | 4.47 | 4.5 | 4.29 | 4.33 | -3.13% | 125,388 | 54,693,117 |
| 2024-01-26 | 4.4 | 4.52 | 4.36 | 4.47 | +1.36% | 169,327 | 75,432,364 |
| 2024-01-25 | 4.17 | 4.41 | 4.13 | 4.41 | +6.01% | 192,367 | 82,773,901 |
| 2024-01-24 | 4.11 | 4.16 | 4 | 4.16 | +1.71% | 135,240 | 55,461,135 |
| 2024-01-23 | 4.05 | 4.13 | 4.01 | 4.09 | +0.49% | 117,187 | 47,730,675 |
| 2024-01-22 | 4.32 | 4.35 | 4.04 | 4.07 | -5.79% | 132,280 | 55,379,390 |
| 2024-01-19 | 4.34 | 4.41 | 4.3 | 4.32 | -0.23% | 101,700 | 44,329,865 |
| 2024-01-18 | 4.32 | 4.4 | 4.2 | 4.33 | -1.37% | 139,356 | 59,593,804 |
| 2024-01-17 | 4.52 | 4.52 | 4.39 | 4.39 | -2.66% | 90,562 | 40,272,206 |
| 2024-01-16 | 4.55 | 4.59 | 4.45 | 4.51 | -1.1% | 105,475 | 47,406,912 |
| 2024-01-15 | 4.57 | 4.6 | 4.52 | 4.56 | -0.22% | 75,939 | 34,666,636 |
| 2024-01-12 | 4.63 | 4.67 | 4.56 | 4.57 | -1.51% | 92,700 | 42,632,521 |
| 2024-01-11 | 4.56 | 4.64 | 4.56 | 4.64 | +1.98% | 99,667 | 45,898,465 |
| 2024-01-10 | 4.61 | 4.63 | 4.52 | 4.55 | -1.73% | 90,462 | 41,289,430 |
| 2024-01-09 | 4.61 | 4.69 | 4.6 | 4.63 | 0% | 87,332 | 40,513,712 |
| 2024-01-08 | 4.69 | 4.71 | 4.61 | 4.63 | -1.28% | 90,016 | 41,981,020 |
| 2024-01-05 | 4.79 | 4.79 | 4.67 | 4.69 | -1.88% | 114,920 | 54,325,034 |
| 2024-01-04 | 4.81 | 4.83 | 4.73 | 4.78 | -0.42% | 101,191 | 48,374,194 |
| 2024-01-03 | 4.79 | 4.85 | 4.75 | 4.8 | +0.63% | 138,752 | 66,597,592 |
| 2024-01-02 | 4.82 | 4.89 | 4.77 | 4.77 | -0.63% | 155,333 | 74,704,022 |
| 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：