股票概览
3.86
0%
0
3.86
开盘价
3.88
最高价
3.84
最低价
432,113
成交量
数据更新至: 2024-05-20
技术指标
3.83
MA5 (5日均线)
3.83
MA10 (10日均线)
3.85
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 | 3.86 | 3.88 | 3.84 | 3.86 | 0% | 432,113 | 166,847,545 |
| 2024-05-17 | 3.82 | 3.86 | 3.8 | 3.86 | +1.05% | 440,492 | 168,620,788 |
| 2024-05-16 | 3.81 | 3.85 | 3.8 | 3.82 | +0.53% | 429,572 | 164,302,680 |
| 2024-05-15 | 3.81 | 3.83 | 3.79 | 3.8 | -0.26% | 298,493 | 113,607,327 |
| 2024-05-14 | 3.83 | 3.85 | 3.8 | 3.81 | -0.78% | 337,874 | 128,925,977 |
| 2024-05-13 | 3.83 | 3.85 | 3.79 | 3.84 | 0% | 378,097 | 144,605,706 |
| 2024-05-10 | 3.82 | 3.85 | 3.8 | 3.84 | +0.52% | 304,096 | 116,373,465 |
| 2024-05-09 | 3.78 | 3.84 | 3.76 | 3.82 | +0.79% | 362,791 | 138,573,144 |
| 2024-05-08 | 3.83 | 3.83 | 3.78 | 3.79 | -1.3% | 367,212 | 139,601,512 |
| 2024-05-07 | 3.85 | 3.91 | 3.82 | 3.84 | +0.26% | 591,619 | 228,189,776 |
| 2024-05-06 | 3.79 | 3.85 | 3.79 | 3.83 | +1.59% | 504,812 | 193,050,589 |
| 2024-04-30 | 3.84 | 3.85 | 3.76 | 3.77 | -2.08% | 638,271 | 242,234,851 |
| 2024-04-29 | 3.8 | 3.86 | 3.78 | 3.85 | +0.52% | 591,704 | 226,335,124 |
| 2024-04-26 | 3.78 | 3.83 | 3.72 | 3.83 | -0.26% | 741,636 | 280,001,915 |
| 2024-04-25 | 3.81 | 3.87 | 3.79 | 3.84 | +0.26% | 412,313 | 158,135,228 |
| 2024-04-24 | 3.83 | 3.84 | 3.78 | 3.83 | 0% | 374,140 | 142,565,330 |
| 2024-04-23 | 3.95 | 3.97 | 3.82 | 3.83 | -2.54% | 648,325 | 250,885,950 |
| 2024-04-22 | 4.02 | 4.07 | 3.93 | 3.93 | -1.26% | 484,104 | 192,643,484 |
| 2024-04-19 | 3.96 | 4.04 | 3.95 | 3.98 | +0.25% | 444,497 | 177,630,420 |
| 2024-04-18 | 3.93 | 4 | 3.92 | 3.97 | +0.76% | 460,250 | 182,795,185 |
| 2024-04-17 | 3.83 | 3.94 | 3.83 | 3.94 | +2.87% | 477,048 | 186,120,214 |
| 2024-04-16 | 3.89 | 3.94 | 3.83 | 3.83 | -2.05% | 580,810 | 225,340,138 |
| 2024-04-15 | 3.85 | 3.96 | 3.77 | 3.91 | +1.82% | 665,270 | 258,226,206 |
| 2024-04-12 | 3.94 | 3.95 | 3.83 | 3.84 | -3.03% | 633,048 | 245,632,542 |
| 2024-04-11 | 3.9 | 4.01 | 3.85 | 3.96 | -1.25% | 679,656 | 266,937,768 |
| 2024-04-10 | 4.04 | 4.07 | 3.98 | 4.01 | -0.99% | 304,809 | 122,654,280 |
| 2024-04-09 | 4.03 | 4.09 | 4.03 | 4.05 | 0% | 369,022 | 149,524,406 |
| 2024-04-08 | 4.03 | 4.11 | 4.02 | 4.05 | +0.5% | 572,697 | 233,152,380 |
| 2024-04-03 | 4 | 4.03 | 3.97 | 4.03 | +1% | 444,261 | 177,821,663 |
| 2024-04-02 | 3.96 | 4.01 | 3.95 | 3.99 | +1.01% | 432,947 | 172,452,953 |
| 2024-04-01 | 3.92 | 3.96 | 3.92 | 3.95 | +0.25% | 296,399 | 116,925,460 |
| 2024-03-29 | 3.86 | 3.94 | 3.86 | 3.94 | +2.07% | 330,223 | 129,030,443 |
| 2024-03-28 | 3.85 | 3.89 | 3.82 | 3.86 | +0.26% | 266,770 | 102,989,598 |
| 2024-03-27 | 3.88 | 3.91 | 3.85 | 3.85 | -1.03% | 265,543 | 103,207,521 |
| 2024-03-26 | 3.89 | 3.9 | 3.85 | 3.89 | +0.26% | 270,014 | 104,566,482 |
| 2024-03-25 | 3.89 | 3.94 | 3.88 | 3.88 | -0.51% | 256,545 | 100,251,403 |
| 2024-03-22 | 3.96 | 3.97 | 3.9 | 3.9 | -1.76% | 316,384 | 124,006,317 |
| 2024-03-21 | 3.96 | 3.98 | 3.94 | 3.97 | +0.25% | 252,745 | 100,077,791 |
| 2024-03-20 | 3.96 | 3.99 | 3.94 | 3.96 | 0% | 319,731 | 126,577,856 |
| 2024-03-19 | 3.96 | 4.01 | 3.95 | 3.96 | 0% | 452,204 | 180,123,534 |
| 2024-03-18 | 3.96 | 3.97 | 3.94 | 3.96 | 0% | 384,427 | 152,039,210 |
| 2024-03-15 | 3.9 | 3.96 | 3.87 | 3.96 | +1.28% | 579,315 | 227,354,991 |
| 2024-03-14 | 3.91 | 3.95 | 3.9 | 3.91 | +0.26% | 428,620 | 168,461,218 |
| 2024-03-13 | 3.93 | 3.94 | 3.89 | 3.9 | -0.76% | 311,649 | 121,892,411 |
| 2024-03-12 | 3.97 | 3.97 | 3.91 | 3.93 | -1.01% | 362,370 | 142,528,082 |
| 2024-03-11 | 3.93 | 3.99 | 3.92 | 3.97 | +1.28% | 468,571 | 185,259,394 |
| 2024-03-08 | 3.92 | 3.93 | 3.88 | 3.92 | +0.26% | 260,471 | 101,649,804 |
| 2024-03-07 | 3.89 | 3.95 | 3.88 | 3.91 | +0.77% | 447,347 | 175,543,699 |
| 2024-03-06 | 3.87 | 3.93 | 3.87 | 3.88 | +0.26% | 358,992 | 140,033,792 |
| 2024-03-05 | 3.88 | 3.91 | 3.86 | 3.87 | -0.77% | 274,602 | 106,565,881 |
| 2024-03-04 | 3.92 | 3.94 | 3.88 | 3.9 | -0.76% | 336,095 | 131,121,520 |
| 2024-03-01 | 3.95 | 3.96 | 3.91 | 3.93 | -0.51% | 360,862 | 141,843,722 |
| 2024-02-29 | 3.91 | 3.96 | 3.89 | 3.95 | +1.02% | 432,244 | 169,752,024 |
| 2024-02-28 | 3.95 | 3.98 | 3.91 | 3.91 | -0.76% | 618,001 | 244,292,112 |
| 2024-02-27 | 3.92 | 3.95 | 3.9 | 3.94 | +0.25% | 368,146 | 144,411,676 |
| 2024-02-26 | 3.96 | 3.97 | 3.92 | 3.93 | -0.76% | 409,231 | 161,187,833 |
| 2024-02-23 | 3.96 | 3.97 | 3.92 | 3.96 | +0.25% | 422,233 | 166,844,979 |
| 2024-02-22 | 3.93 | 3.96 | 3.91 | 3.95 | +0.25% | 385,027 | 151,618,613 |
| 2024-02-21 | 3.93 | 4 | 3.9 | 3.94 | -0.25% | 565,595 | 224,229,311 |
| 2024-02-20 | 3.93 | 3.99 | 3.89 | 3.95 | 0% | 462,617 | 182,531,748 |
| 2024-02-19 | 4.04 | 4.07 | 3.9 | 3.95 | +1.8% | 724,437 | 288,319,807 |
| 2024-02-08 | 3.88 | 3.98 | 3.87 | 3.88 | 0% | 839,854 | 330,455,863 |
| 2024-02-07 | 3.75 | 3.9 | 3.73 | 3.88 | +3.47% | 859,146 | 331,699,942 |
| 2024-02-06 | 3.49 | 3.77 | 3.48 | 3.75 | +6.53% | 610,333 | 222,531,090 |
| 2024-02-05 | 3.58 | 3.64 | 3.45 | 3.52 | -2.22% | 499,850 | 176,807,529 |
| 2024-02-02 | 3.66 | 3.74 | 3.52 | 3.6 | -1.64% | 416,732 | 151,953,959 |
| 2024-02-01 | 3.66 | 3.72 | 3.62 | 3.66 | -0.54% | 362,319 | 133,129,216 |
| 2024-01-31 | 3.72 | 3.76 | 3.66 | 3.68 | -1.6% | 304,587 | 112,984,006 |
| 2024-01-30 | 3.79 | 3.84 | 3.73 | 3.74 | -1.58% | 301,977 | 114,510,962 |
| 2024-01-29 | 3.82 | 3.88 | 3.78 | 3.8 | -0.52% | 404,284 | 154,341,940 |
| 2024-01-26 | 3.78 | 3.84 | 3.77 | 3.82 | +1.06% | 377,572 | 143,751,139 |
| 2024-01-25 | 3.64 | 3.79 | 3.61 | 3.78 | +4.42% | 458,970 | 170,272,810 |
| 2024-01-24 | 3.52 | 3.62 | 3.51 | 3.62 | +3.43% | 347,093 | 123,602,595 |
| 2024-01-23 | 3.51 | 3.55 | 3.47 | 3.5 | -0.57% | 256,836 | 90,077,856 |
| 2024-01-22 | 3.63 | 3.64 | 3.49 | 3.52 | -3.3% | 271,133 | 96,563,891 |
| 2024-01-19 | 3.63 | 3.68 | 3.61 | 3.64 | -0.27% | 148,370 | 54,137,482 |
| 2024-01-18 | 3.67 | 3.68 | 3.56 | 3.65 | -1.08% | 376,702 | 135,998,788 |
| 2024-01-17 | 3.74 | 3.76 | 3.69 | 3.69 | -1.34% | 175,832 | 65,635,926 |
| 2024-01-16 | 3.75 | 3.77 | 3.71 | 3.74 | -0.53% | 179,979 | 67,216,138 |
| 2024-01-15 | 3.78 | 3.79 | 3.74 | 3.76 | -0.53% | 201,783 | 76,015,344 |
| 2024-01-12 | 3.78 | 3.82 | 3.77 | 3.78 | 0% | 156,584 | 59,451,477 |
| 2024-01-11 | 3.78 | 3.81 | 3.75 | 3.78 | 0% | 221,542 | 83,724,439 |
| 2024-01-10 | 3.79 | 3.82 | 3.77 | 3.78 | -0.79% | 159,208 | 60,394,387 |
| 2024-01-09 | 3.77 | 3.83 | 3.76 | 3.81 | +1.06% | 201,598 | 76,618,367 |
| 2024-01-08 | 3.83 | 3.83 | 3.77 | 3.77 | -1.57% | 250,419 | 95,043,654 |
| 2024-01-05 | 3.85 | 3.88 | 3.82 | 3.83 | -0.52% | 244,244 | 94,151,611 |
| 2024-01-04 | 3.86 | 3.88 | 3.83 | 3.85 | -0.26% | 240,330 | 92,487,402 |
| 2024-01-03 | 3.83 | 3.86 | 3.83 | 3.86 | +0.52% | 206,846 | 79,649,135 |
| 2024-01-02 | 3.81 | 3.85 | 3.8 | 3.84 | +0.52% | 218,429 | 83,808,190 |
| 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：