股票概览
3.87
+2.65%
+0.1
3.81
开盘价
3.94
最高价
3.78
最低价
169,352
成交量
数据更新至: 2024-05-20
技术指标
3.78
MA5 (5日均线)
3.78
MA10 (10日均线)
3.59
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 | 3.81 | 3.94 | 3.78 | 3.87 | +2.65% | 169,352 | 65,639,108 |
| 2024-05-17 | 3.76 | 3.8 | 3.72 | 3.77 | +0.8% | 67,211 | 25,218,188 |
| 2024-05-16 | 3.79 | 3.87 | 3.72 | 3.74 | -1.32% | 87,927 | 33,200,324 |
| 2024-05-15 | 3.74 | 3.87 | 3.73 | 3.79 | +1.61% | 118,897 | 45,165,697 |
| 2024-05-14 | 3.65 | 3.77 | 3.65 | 3.73 | +1.91% | 92,954 | 34,648,134 |
| 2024-05-13 | 3.69 | 3.71 | 3.63 | 3.66 | -1.88% | 113,393 | 41,546,026 |
| 2024-05-10 | 3.81 | 3.83 | 3.72 | 3.73 | -1.58% | 118,740 | 44,591,492 |
| 2024-05-09 | 3.83 | 3.85 | 3.77 | 3.79 | -0.79% | 151,858 | 57,792,721 |
| 2024-05-08 | 3.84 | 3.91 | 3.81 | 3.82 | -1.04% | 195,516 | 75,218,271 |
| 2024-05-07 | 3.81 | 3.89 | 3.72 | 3.86 | 0% | 316,992 | 121,467,762 |
| 2024-05-06 | 3.63 | 3.98 | 3.55 | 3.86 | +6.63% | 382,177 | 147,109,677 |
| 2024-04-30 | 3.65 | 3.75 | 3.59 | 3.62 | -0.82% | 278,691 | 102,060,798 |
| 2024-04-29 | 3.32 | 3.65 | 3.31 | 3.65 | +9.94% | 315,392 | 112,524,279 |
| 2024-04-26 | 3.37 | 3.38 | 3.26 | 3.32 | -0.6% | 124,420 | 41,040,828 |
| 2024-04-25 | 3.21 | 3.42 | 3.2 | 3.34 | +4.05% | 135,927 | 45,263,105 |
| 2024-04-24 | 3.17 | 3.23 | 3.17 | 3.21 | +0.31% | 77,143 | 24,695,442 |
| 2024-04-23 | 3.19 | 3.25 | 3.18 | 3.2 | 0% | 83,500 | 26,842,265 |
| 2024-04-22 | 3.4 | 3.4 | 3.18 | 3.2 | -5.88% | 157,659 | 50,970,351 |
| 2024-04-19 | 3.29 | 3.47 | 3.28 | 3.4 | +2.72% | 155,557 | 52,947,127 |
| 2024-04-18 | 3.39 | 3.4 | 3.27 | 3.31 | -2.07% | 117,825 | 39,203,678 |
| 2024-04-17 | 3.15 | 3.39 | 3.13 | 3.38 | +4.97% | 192,034 | 63,748,585 |
| 2024-04-16 | 3.54 | 3.54 | 3.22 | 3.22 | -10.06% | 216,056 | 70,678,244 |
| 2024-04-15 | 3.8 | 3.83 | 3.52 | 3.58 | -7.01% | 280,519 | 101,706,227 |
| 2024-04-12 | 3.77 | 3.96 | 3.71 | 3.85 | +2.39% | 220,367 | 84,812,318 |
| 2024-04-11 | 3.74 | 3.8 | 3.68 | 3.76 | +0.53% | 74,117 | 27,901,543 |
| 2024-04-10 | 3.82 | 3.82 | 3.69 | 3.74 | -2.09% | 84,179 | 31,542,805 |
| 2024-04-09 | 3.73 | 3.82 | 3.72 | 3.82 | +2.69% | 92,712 | 35,074,766 |
| 2024-04-08 | 3.84 | 3.85 | 3.71 | 3.72 | -3.13% | 101,624 | 38,494,094 |
| 2024-04-03 | 3.84 | 3.85 | 3.75 | 3.84 | -0.26% | 138,642 | 52,703,970 |
| 2024-04-02 | 3.76 | 3.86 | 3.75 | 3.85 | +2.39% | 158,341 | 60,583,259 |
| 2024-04-01 | 3.69 | 3.76 | 3.68 | 3.76 | +2.17% | 102,049 | 38,036,965 |
| 2024-03-29 | 3.56 | 3.69 | 3.55 | 3.68 | +3.37% | 111,116 | 40,529,223 |
| 2024-03-28 | 3.5 | 3.6 | 3.48 | 3.56 | +0.85% | 75,171 | 26,738,614 |
| 2024-03-27 | 3.6 | 3.64 | 3.51 | 3.53 | -2.22% | 76,358 | 27,327,459 |
| 2024-03-26 | 3.64 | 3.65 | 3.53 | 3.61 | 0% | 88,447 | 31,734,740 |
| 2024-03-25 | 3.68 | 3.71 | 3.59 | 3.61 | -1.63% | 104,942 | 38,282,513 |
| 2024-03-22 | 3.76 | 3.76 | 3.63 | 3.67 | -2.39% | 114,121 | 42,013,742 |
| 2024-03-21 | 3.74 | 3.78 | 3.68 | 3.76 | +1.08% | 109,326 | 40,789,376 |
| 2024-03-20 | 3.67 | 3.72 | 3.65 | 3.72 | +1.36% | 85,725 | 31,712,648 |
| 2024-03-19 | 3.63 | 3.68 | 3.6 | 3.67 | +0.82% | 114,447 | 41,903,233 |
| 2024-03-18 | 3.6 | 3.68 | 3.57 | 3.64 | +0.55% | 126,530 | 45,734,530 |
| 2024-03-15 | 3.49 | 3.63 | 3.49 | 3.62 | +3.13% | 124,384 | 44,459,004 |
| 2024-03-14 | 3.48 | 3.55 | 3.45 | 3.51 | +0.57% | 92,422 | 32,418,607 |
| 2024-03-13 | 3.51 | 3.52 | 3.44 | 3.49 | -0.85% | 83,789 | 29,161,074 |
| 2024-03-12 | 3.5 | 3.52 | 3.44 | 3.52 | +2.03% | 106,192 | 37,011,015 |
| 2024-03-11 | 3.38 | 3.45 | 3.37 | 3.45 | +2.07% | 89,185 | 30,489,714 |
| 2024-03-08 | 3.38 | 3.39 | 3.33 | 3.38 | -0.29% | 79,016 | 26,545,954 |
| 2024-03-07 | 3.4 | 3.48 | 3.38 | 3.39 | +0.59% | 136,410 | 46,790,414 |
| 2024-03-06 | 3.32 | 3.4 | 3.31 | 3.37 | +0.6% | 94,260 | 31,747,489 |
| 2024-03-05 | 3.41 | 3.41 | 3.33 | 3.35 | -2.33% | 87,536 | 29,391,853 |
| 2024-03-04 | 3.47 | 3.48 | 3.35 | 3.43 | -0.29% | 126,698 | 43,243,880 |
| 2024-03-01 | 3.45 | 3.49 | 3.39 | 3.44 | -0.29% | 102,579 | 35,210,814 |
| 2024-02-29 | 3.29 | 3.45 | 3.28 | 3.45 | +3.6% | 167,847 | 56,890,274 |
| 2024-02-28 | 3.62 | 3.7 | 3.33 | 3.33 | -8.01% | 243,780 | 85,975,233 |
| 2024-02-27 | 3.55 | 3.65 | 3.5 | 3.62 | +1.4% | 166,528 | 59,539,638 |
| 2024-02-26 | 3.55 | 3.63 | 3.5 | 3.57 | +0.56% | 184,544 | 65,643,414 |
| 2024-02-23 | 3.4 | 3.55 | 3.38 | 3.55 | +5.03% | 208,869 | 72,430,050 |
| 2024-02-22 | 3.24 | 3.4 | 3.24 | 3.38 | +3.68% | 148,994 | 49,711,319 |
| 2024-02-21 | 3.18 | 3.37 | 3.12 | 3.26 | +1.88% | 184,770 | 60,325,554 |
| 2024-02-20 | 3.14 | 3.21 | 3.06 | 3.2 | +1.59% | 141,587 | 44,472,540 |
| 2024-02-19 | 3.05 | 3.2 | 3.05 | 3.15 | +5% | 206,886 | 64,716,414 |
| 2024-02-08 | 2.82 | 3.02 | 2.76 | 3 | +7.53% | 270,654 | 77,501,128 |
| 2024-02-07 | 2.99 | 3.02 | 2.78 | 2.79 | -6.06% | 310,803 | 88,003,916 |
| 2024-02-06 | 2.88 | 3.08 | 2.76 | 2.97 | -1.66% | 275,899 | 79,391,022 |
| 2024-02-05 | 3.3 | 3.32 | 3.02 | 3.02 | -9.85% | 260,172 | 80,049,118 |
| 2024-02-02 | 3.57 | 3.65 | 3.21 | 3.35 | -5.63% | 163,775 | 56,180,220 |
| 2024-02-01 | 3.66 | 3.7 | 3.48 | 3.55 | -4.05% | 189,922 | 67,777,290 |
| 2024-01-31 | 3.83 | 3.9 | 3.67 | 3.7 | -4.64% | 157,111 | 59,236,041 |
| 2024-01-30 | 3.96 | 4.03 | 3.86 | 3.88 | -3.48% | 132,403 | 52,278,753 |
| 2024-01-29 | 4.12 | 4.17 | 3.98 | 4.02 | -2.43% | 194,250 | 78,797,416 |
| 2024-01-26 | 4.03 | 4.2 | 3.99 | 4.12 | +2.23% | 256,120 | 105,860,146 |
| 2024-01-25 | 3.79 | 4.05 | 3.79 | 4.03 | +5.77% | 255,934 | 100,430,556 |
| 2024-01-24 | 3.72 | 3.82 | 3.67 | 3.81 | +2.42% | 236,620 | 88,910,866 |
| 2024-01-23 | 3.76 | 3.85 | 3.69 | 3.72 | -0.8% | 224,090 | 83,688,460 |
| 2024-01-22 | 4.06 | 4.08 | 3.72 | 3.75 | -7.18% | 276,273 | 107,309,848 |
| 2024-01-19 | 4.2 | 4.21 | 4.02 | 4.04 | -3.81% | 298,687 | 122,044,367 |
| 2024-01-18 | 4.34 | 4.35 | 4.06 | 4.2 | -4.55% | 474,879 | 197,404,104 |
| 2024-01-17 | 4.65 | 4.65 | 4.38 | 4.4 | -5.58% | 433,304 | 194,364,406 |
| 2024-01-16 | 4.75 | 4.77 | 4.55 | 4.66 | -1.89% | 440,534 | 203,978,378 |
| 2024-01-15 | 4.7 | 4.86 | 4.67 | 4.75 | -1.04% | 500,122 | 238,397,394 |
| 2024-01-12 | 4.88 | 4.98 | 4.76 | 4.8 | -4.76% | 908,299 | 440,977,000 |
| 2024-01-11 | 4.5 | 5.04 | 4.5 | 5.04 | +10.04% | 591,384 | 290,516,159 |
| 2024-01-10 | 4.88 | 4.9 | 4.47 | 4.58 | -6.53% | 776,817 | 362,507,084 |
| 2024-01-09 | 4.83 | 5.02 | 4.7 | 4.9 | -2.39% | 741,832 | 359,291,390 |
| 2024-01-08 | 4.7 | 5.36 | 4.59 | 5.02 | +0.2% | 1,143,080 | 563,436,047 |
| 2024-01-05 | 4.72 | 5.07 | 4.72 | 5.01 | +4.81% | 1,191,447 | 587,074,154 |
| 2024-01-04 | 5.15 | 5.61 | 4.78 | 4.78 | -6.27% | 1,493,787 | 783,704,504 |
| 2024-01-03 | 5.03 | 5.1 | 4.67 | 5.1 | +9.91% | 713,674 | 351,300,904 |
| 2024-01-02 | 4.22 | 4.64 | 4.22 | 4.64 | +9.95% | 230,753 | 104,564,703 |
| 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：