股票概览
3.74
+0.27%
+0.01
3.71
开盘价
3.77
最高价
3.68
最低价
91,538
成交量
数据更新至: 2024-05-20
技术指标
3.75
MA5 (5日均线)
3.74
MA10 (10日均线)
3.53
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 | 3.71 | 3.77 | 3.68 | 3.74 | +0.27% | 91,538 | 34,254,029 |
| 2024-05-17 | 3.76 | 3.8 | 3.7 | 3.73 | -1.06% | 100,866 | 37,734,977 |
| 2024-05-16 | 3.73 | 3.85 | 3.72 | 3.77 | +0.8% | 145,596 | 55,036,822 |
| 2024-05-15 | 3.82 | 3.82 | 3.71 | 3.74 | -0.27% | 72,871 | 27,301,241 |
| 2024-05-14 | 3.75 | 3.77 | 3.7 | 3.75 | +1.35% | 79,804 | 29,849,722 |
| 2024-05-13 | 3.77 | 3.79 | 3.66 | 3.7 | -2.89% | 96,590 | 35,881,576 |
| 2024-05-10 | 3.81 | 3.87 | 3.73 | 3.81 | +1.6% | 116,643 | 44,366,168 |
| 2024-05-09 | 3.68 | 3.76 | 3.68 | 3.75 | +1.35% | 92,544 | 34,553,979 |
| 2024-05-08 | 3.75 | 3.8 | 3.68 | 3.7 | +0.27% | 120,822 | 45,135,175 |
| 2024-05-07 | 3.69 | 3.71 | 3.63 | 3.69 | 0% | 98,599 | 36,222,678 |
| 2024-05-06 | 3.67 | 3.79 | 3.66 | 3.69 | +1.1% | 142,451 | 52,854,848 |
| 2024-04-30 | 3.69 | 3.73 | 3.58 | 3.65 | +1.67% | 290,799 | 106,191,577 |
| 2024-04-29 | 3.26 | 3.59 | 3.25 | 3.59 | +10.12% | 219,639 | 76,673,456 |
| 2024-04-26 | 3.19 | 3.28 | 3.16 | 3.26 | +2.52% | 127,080 | 40,972,245 |
| 2024-04-25 | 3.18 | 3.23 | 3.14 | 3.18 | -0.31% | 84,003 | 26,810,525 |
| 2024-04-24 | 3.17 | 3.2 | 3.15 | 3.19 | +0.31% | 82,486 | 26,203,179 |
| 2024-04-23 | 3.15 | 3.21 | 3.13 | 3.18 | +0.95% | 87,771 | 27,838,177 |
| 2024-04-22 | 3.12 | 3.18 | 3.04 | 3.15 | +0.64% | 117,684 | 36,597,137 |
| 2024-04-19 | 3.19 | 3.25 | 3.12 | 3.13 | -2.19% | 131,669 | 41,667,217 |
| 2024-04-18 | 3.3 | 3.31 | 3.17 | 3.2 | -3.32% | 175,033 | 56,464,178 |
| 2024-04-17 | 3.18 | 3.33 | 3.16 | 3.31 | +3.76% | 175,622 | 57,571,260 |
| 2024-04-16 | 3.42 | 3.42 | 3.19 | 3.19 | -9.89% | 217,268 | 70,013,068 |
| 2024-04-15 | 3.74 | 3.77 | 3.54 | 3.54 | -9.92% | 224,228 | 80,575,298 |
| 2024-04-12 | 3.97 | 4.06 | 3.9 | 3.93 | -0.51% | 133,300 | 52,914,570 |
| 2024-04-11 | 3.92 | 4.02 | 3.87 | 3.95 | +0.51% | 148,348 | 58,661,881 |
| 2024-04-10 | 4 | 4.03 | 3.88 | 3.93 | -2.24% | 182,244 | 71,782,999 |
| 2024-04-09 | 3.88 | 4.05 | 3.86 | 4.02 | +3.88% | 225,151 | 89,762,182 |
| 2024-04-08 | 3.96 | 3.99 | 3.85 | 3.87 | -3.01% | 211,639 | 82,518,187 |
| 2024-04-03 | 3.75 | 4.05 | 3.7 | 3.99 | +5.84% | 378,451 | 147,963,253 |
| 2024-04-02 | 3.82 | 3.87 | 3.76 | 3.77 | -1.57% | 153,091 | 58,263,843 |
| 2024-04-01 | 3.75 | 3.93 | 3.74 | 3.83 | +4.08% | 159,600 | 60,951,239 |
| 2024-03-29 | 3.63 | 3.69 | 3.62 | 3.68 | +1.66% | 92,472 | 33,759,736 |
| 2024-03-28 | 3.6 | 3.69 | 3.57 | 3.62 | +0.28% | 120,971 | 43,928,896 |
| 2024-03-27 | 3.73 | 3.73 | 3.59 | 3.61 | -2.96% | 117,161 | 42,843,938 |
| 2024-03-26 | 3.73 | 3.79 | 3.65 | 3.72 | -0.53% | 141,583 | 52,615,999 |
| 2024-03-25 | 3.9 | 3.91 | 3.73 | 3.74 | -4.83% | 191,982 | 73,128,151 |
| 2024-03-22 | 3.87 | 3.95 | 3.83 | 3.93 | +1.81% | 236,812 | 92,324,040 |
| 2024-03-21 | 3.78 | 3.87 | 3.78 | 3.86 | +2.93% | 200,449 | 76,678,788 |
| 2024-03-20 | 3.72 | 3.78 | 3.68 | 3.75 | +0.54% | 148,669 | 55,658,588 |
| 2024-03-19 | 3.8 | 3.82 | 3.71 | 3.73 | -2.1% | 197,894 | 74,295,656 |
| 2024-03-18 | 3.68 | 3.87 | 3.65 | 3.81 | +3.53% | 282,340 | 105,504,098 |
| 2024-03-15 | 3.59 | 3.69 | 3.54 | 3.68 | +2.51% | 271,576 | 98,940,972 |
| 2024-03-14 | 3.5 | 3.65 | 3.5 | 3.59 | +2.28% | 309,503 | 111,225,569 |
| 2024-03-13 | 3.54 | 3.55 | 3.45 | 3.51 | -0.57% | 205,742 | 71,934,331 |
| 2024-03-12 | 3.4 | 3.55 | 3.39 | 3.53 | +3.82% | 288,364 | 100,454,596 |
| 2024-03-11 | 3.39 | 3.49 | 3.36 | 3.4 | +1.8% | 242,963 | 82,653,882 |
| 2024-03-08 | 3.32 | 3.36 | 3.23 | 3.34 | +0.3% | 180,342 | 59,161,727 |
| 2024-03-07 | 3.27 | 3.48 | 3.26 | 3.33 | +1.83% | 230,951 | 77,445,943 |
| 2024-03-06 | 3.24 | 3.31 | 3.23 | 3.27 | +1.24% | 116,099 | 37,913,859 |
| 2024-03-05 | 3.33 | 3.35 | 3.23 | 3.23 | -3.87% | 152,264 | 49,846,284 |
| 2024-03-04 | 3.39 | 3.4 | 3.29 | 3.36 | -0.3% | 136,585 | 45,597,595 |
| 2024-03-01 | 3.36 | 3.41 | 3.31 | 3.37 | 0% | 184,942 | 62,014,834 |
| 2024-02-29 | 3.23 | 3.4 | 3.2 | 3.37 | +2.43% | 227,270 | 75,630,398 |
| 2024-02-28 | 3.58 | 3.65 | 3.27 | 3.29 | -8.36% | 360,559 | 125,714,467 |
| 2024-02-27 | 3.45 | 3.63 | 3.42 | 3.59 | +3.46% | 248,043 | 88,223,122 |
| 2024-02-26 | 3.44 | 3.56 | 3.35 | 3.47 | +0.87% | 260,922 | 90,068,931 |
| 2024-02-23 | 3.3 | 3.45 | 3.27 | 3.44 | +4.88% | 295,551 | 99,329,625 |
| 2024-02-22 | 3.15 | 3.29 | 3.13 | 3.28 | +3.47% | 266,688 | 86,373,855 |
| 2024-02-21 | 3.05 | 3.27 | 3.04 | 3.17 | +2.92% | 336,371 | 106,854,636 |
| 2024-02-20 | 3.02 | 3.09 | 2.95 | 3.08 | +1.32% | 261,384 | 79,333,870 |
| 2024-02-19 | 2.98 | 3.06 | 2.91 | 3.04 | +2.7% | 342,611 | 103,257,072 |
| 2024-02-08 | 2.77 | 2.98 | 2.71 | 2.96 | +3.86% | 383,458 | 109,995,254 |
| 2024-02-07 | 3.1 | 3.11 | 2.8 | 2.85 | -8.36% | 512,619 | 149,011,599 |
| 2024-02-06 | 3.1 | 3.28 | 3.1 | 3.11 | -9.59% | 527,643 | 165,320,753 |
| 2024-02-05 | 3.84 | 3.89 | 3.44 | 3.44 | -9.95% | 332,315 | 117,813,892 |
| 2024-02-02 | 3.82 | 3.82 | 3.64 | 3.82 | +10.09% | 284,422 | 108,328,270 |
| 2024-02-01 | 3.52 | 3.56 | 3.41 | 3.47 | -2.25% | 206,822 | 72,401,756 |
| 2024-01-31 | 3.77 | 3.81 | 3.53 | 3.55 | -5.84% | 197,917 | 72,242,574 |
| 2024-01-30 | 3.92 | 3.92 | 3.77 | 3.77 | -5.04% | 183,147 | 70,470,280 |
| 2024-01-29 | 4.09 | 4.12 | 3.95 | 3.97 | -2.93% | 154,638 | 62,207,221 |
| 2024-01-26 | 4.07 | 4.16 | 4.02 | 4.09 | +0.99% | 187,429 | 76,998,537 |
| 2024-01-25 | 3.86 | 4.05 | 3.86 | 4.05 | +4.92% | 200,519 | 79,525,740 |
| 2024-01-24 | 3.7 | 3.88 | 3.7 | 3.86 | +4.04% | 242,181 | 92,230,085 |
| 2024-01-23 | 3.74 | 3.78 | 3.65 | 3.71 | -1.07% | 243,589 | 89,830,272 |
| 2024-01-22 | 4.07 | 4.08 | 3.75 | 3.75 | -8.09% | 227,782 | 89,000,756 |
| 2024-01-19 | 4.13 | 4.17 | 4.04 | 4.08 | -1.69% | 221,560 | 90,783,212 |
| 2024-01-18 | 4.27 | 4.29 | 4.01 | 4.15 | -3.26% | 338,516 | 139,162,108 |
| 2024-01-17 | 4.42 | 4.47 | 4.29 | 4.29 | -3.38% | 235,959 | 102,761,580 |
| 2024-01-16 | 4.54 | 4.54 | 4.38 | 4.44 | -1.77% | 227,115 | 100,752,205 |
| 2024-01-15 | 4.42 | 4.58 | 4.41 | 4.52 | +1.12% | 200,303 | 90,623,707 |
| 2024-01-12 | 4.5 | 4.62 | 4.45 | 4.47 | -1.54% | 288,579 | 130,694,131 |
| 2024-01-11 | 4.47 | 4.66 | 4.47 | 4.54 | +1.11% | 447,462 | 204,487,253 |
| 2024-01-10 | 4.42 | 4.62 | 4.36 | 4.49 | +1.13% | 382,740 | 171,581,602 |
| 2024-01-09 | 4.34 | 4.46 | 4.33 | 4.44 | +2.3% | 159,234 | 70,257,448 |
| 2024-01-08 | 4.38 | 4.43 | 4.33 | 4.34 | -1.14% | 144,658 | 63,442,759 |
| 2024-01-05 | 4.45 | 4.48 | 4.37 | 4.39 | -1.13% | 207,104 | 91,730,957 |
| 2024-01-04 | 4.46 | 4.47 | 4.41 | 4.44 | -0.45% | 155,427 | 69,090,666 |
| 2024-01-03 | 4.43 | 4.49 | 4.41 | 4.46 | +0.9% | 206,378 | 91,794,944 |
| 2024-01-02 | 4.35 | 4.47 | 4.35 | 4.42 | +1.14% | 236,905 | 104,525,170 |
| 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：