股票概览
3.94
+0.77%
+0.03
3.94
开盘价
3.96
最高价
3.9
最低价
373,511
成交量
数据更新至: 2024-05-20
技术指标
3.86
MA5 (5日均线)
3.85
MA10 (10日均线)
3.82
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 | 3.94 | 3.96 | 3.9 | 3.94 | +0.77% | 373,511 | 146,939,849 |
| 2024-05-17 | 3.83 | 3.91 | 3.81 | 3.91 | +2.09% | 375,678 | 144,813,909 |
| 2024-05-16 | 3.79 | 3.88 | 3.79 | 3.83 | +1.06% | 333,623 | 128,008,572 |
| 2024-05-15 | 3.81 | 3.83 | 3.78 | 3.79 | -0.52% | 174,804 | 66,462,230 |
| 2024-05-14 | 3.85 | 3.88 | 3.8 | 3.81 | -1.04% | 240,022 | 92,040,468 |
| 2024-05-13 | 3.86 | 3.89 | 3.82 | 3.85 | -0.52% | 234,047 | 90,180,764 |
| 2024-05-10 | 3.86 | 3.88 | 3.83 | 3.87 | +0.52% | 209,443 | 80,743,330 |
| 2024-05-09 | 3.79 | 3.88 | 3.79 | 3.85 | +1.32% | 274,176 | 105,613,301 |
| 2024-05-08 | 3.87 | 3.89 | 3.8 | 3.8 | -2.31% | 281,812 | 108,096,282 |
| 2024-05-07 | 3.9 | 3.91 | 3.87 | 3.89 | -0.26% | 283,969 | 110,472,653 |
| 2024-05-06 | 3.9 | 3.94 | 3.88 | 3.9 | +1.04% | 307,349 | 120,057,725 |
| 2024-04-30 | 3.88 | 3.9 | 3.83 | 3.86 | -1.03% | 315,788 | 122,152,600 |
| 2024-04-29 | 3.72 | 3.9 | 3.7 | 3.9 | +4.84% | 550,766 | 210,674,886 |
| 2024-04-26 | 3.7 | 3.75 | 3.65 | 3.72 | +0.54% | 296,284 | 109,371,519 |
| 2024-04-25 | 3.67 | 3.74 | 3.65 | 3.7 | +1.37% | 251,531 | 93,088,730 |
| 2024-04-24 | 3.66 | 3.7 | 3.62 | 3.65 | -0.27% | 293,820 | 107,130,401 |
| 2024-04-23 | 3.79 | 3.8 | 3.66 | 3.66 | -3.43% | 425,740 | 157,672,467 |
| 2024-04-22 | 3.92 | 3.97 | 3.77 | 3.79 | -2.82% | 503,402 | 194,612,951 |
| 2024-04-19 | 3.83 | 3.94 | 3.82 | 3.9 | +1.83% | 485,646 | 189,346,860 |
| 2024-04-18 | 3.8 | 3.85 | 3.78 | 3.83 | +0.52% | 317,919 | 121,488,689 |
| 2024-04-17 | 3.73 | 3.81 | 3.72 | 3.81 | +2.14% | 348,366 | 130,876,227 |
| 2024-04-16 | 3.81 | 3.88 | 3.72 | 3.73 | -2.1% | 430,705 | 162,929,151 |
| 2024-04-15 | 3.82 | 3.86 | 3.73 | 3.81 | +0.26% | 426,772 | 162,889,230 |
| 2024-04-12 | 3.8 | 3.83 | 3.77 | 3.8 | -0.26% | 246,968 | 93,815,034 |
| 2024-04-11 | 3.75 | 3.86 | 3.75 | 3.81 | +1.06% | 354,558 | 135,056,476 |
| 2024-04-10 | 3.79 | 3.83 | 3.75 | 3.77 | -0.53% | 297,136 | 112,741,313 |
| 2024-04-09 | 3.77 | 3.83 | 3.76 | 3.79 | +0.53% | 297,485 | 113,030,198 |
| 2024-04-08 | 3.77 | 3.85 | 3.76 | 3.77 | -0.26% | 432,519 | 164,537,749 |
| 2024-04-03 | 3.72 | 3.79 | 3.72 | 3.78 | +1.61% | 436,913 | 164,097,816 |
| 2024-04-02 | 3.64 | 3.73 | 3.63 | 3.72 | +2.2% | 379,531 | 140,597,183 |
| 2024-04-01 | 3.59 | 3.64 | 3.59 | 3.64 | +1.39% | 184,661 | 66,958,620 |
| 2024-03-29 | 3.54 | 3.59 | 3.53 | 3.59 | +1.41% | 164,011 | 58,625,737 |
| 2024-03-28 | 3.53 | 3.58 | 3.52 | 3.54 | +0.28% | 164,812 | 58,511,845 |
| 2024-03-27 | 3.59 | 3.61 | 3.53 | 3.53 | -1.67% | 171,989 | 61,473,276 |
| 2024-03-26 | 3.6 | 3.61 | 3.54 | 3.59 | -0.28% | 223,443 | 79,825,627 |
| 2024-03-25 | 3.62 | 3.66 | 3.6 | 3.6 | -0.83% | 227,998 | 82,704,012 |
| 2024-03-22 | 3.68 | 3.7 | 3.61 | 3.63 | -1.89% | 260,790 | 95,038,094 |
| 2024-03-21 | 3.7 | 3.72 | 3.68 | 3.7 | -0.27% | 154,036 | 56,972,822 |
| 2024-03-20 | 3.73 | 3.73 | 3.68 | 3.71 | -0.8% | 236,224 | 87,519,874 |
| 2024-03-19 | 3.73 | 3.78 | 3.7 | 3.74 | +0.27% | 290,932 | 109,135,282 |
| 2024-03-18 | 3.75 | 3.75 | 3.68 | 3.73 | -0.53% | 243,680 | 90,402,376 |
| 2024-03-15 | 3.67 | 3.75 | 3.63 | 3.75 | +2.18% | 355,217 | 131,378,870 |
| 2024-03-14 | 3.69 | 3.74 | 3.65 | 3.67 | -0.54% | 255,017 | 94,281,798 |
| 2024-03-13 | 3.73 | 3.74 | 3.68 | 3.69 | -1.34% | 272,518 | 100,929,618 |
| 2024-03-12 | 3.8 | 3.81 | 3.72 | 3.74 | -2.86% | 477,861 | 179,555,361 |
| 2024-03-11 | 3.76 | 3.86 | 3.72 | 3.85 | +2.39% | 452,549 | 171,643,939 |
| 2024-03-08 | 3.77 | 3.79 | 3.71 | 3.76 | 0% | 254,479 | 95,121,220 |
| 2024-03-07 | 3.7 | 3.85 | 3.7 | 3.76 | +1.62% | 426,191 | 161,694,296 |
| 2024-03-06 | 3.66 | 3.73 | 3.64 | 3.7 | +1.37% | 244,537 | 90,214,015 |
| 2024-03-05 | 3.67 | 3.68 | 3.63 | 3.65 | -1.08% | 224,753 | 82,038,466 |
| 2024-03-04 | 3.75 | 3.76 | 3.67 | 3.69 | -1.86% | 245,561 | 90,863,074 |
| 2024-03-01 | 3.78 | 3.81 | 3.73 | 3.76 | -0.79% | 228,271 | 85,904,438 |
| 2024-02-29 | 3.73 | 3.79 | 3.71 | 3.79 | +1.61% | 341,002 | 127,978,594 |
| 2024-02-28 | 3.75 | 3.81 | 3.73 | 3.73 | -0.53% | 392,713 | 148,396,073 |
| 2024-02-27 | 3.72 | 3.76 | 3.7 | 3.75 | +0.81% | 247,834 | 92,565,543 |
| 2024-02-26 | 3.78 | 3.79 | 3.72 | 3.72 | -1.59% | 306,992 | 115,065,248 |
| 2024-02-23 | 3.83 | 3.83 | 3.76 | 3.78 | -0.79% | 314,406 | 118,870,954 |
| 2024-02-22 | 3.8 | 3.84 | 3.78 | 3.81 | 0% | 241,908 | 92,191,595 |
| 2024-02-21 | 3.82 | 3.88 | 3.79 | 3.81 | -0.26% | 271,512 | 104,132,105 |
| 2024-02-20 | 3.82 | 3.86 | 3.77 | 3.82 | -0.26% | 235,888 | 90,158,721 |
| 2024-02-19 | 3.9 | 3.91 | 3.8 | 3.83 | -1.03% | 367,404 | 141,115,246 |
| 2024-02-08 | 3.85 | 4.04 | 3.82 | 3.87 | +0.26% | 630,641 | 249,354,749 |
| 2024-02-07 | 3.61 | 3.86 | 3.6 | 3.86 | +6.04% | 624,874 | 236,181,135 |
| 2024-02-06 | 3.32 | 3.66 | 3.29 | 3.64 | +8.98% | 489,332 | 171,830,701 |
| 2024-02-05 | 3.45 | 3.46 | 3.27 | 3.34 | -3.19% | 432,551 | 145,427,192 |
| 2024-02-02 | 3.52 | 3.61 | 3.36 | 3.45 | -1.99% | 335,039 | 117,148,104 |
| 2024-02-01 | 3.55 | 3.6 | 3.48 | 3.52 | -1.4% | 264,143 | 93,592,500 |
| 2024-01-31 | 3.63 | 3.71 | 3.55 | 3.57 | -3.51% | 343,410 | 124,210,130 |
| 2024-01-30 | 3.78 | 3.8 | 3.68 | 3.7 | -2.12% | 198,003 | 74,351,161 |
| 2024-01-29 | 3.79 | 3.82 | 3.76 | 3.78 | +0.27% | 261,835 | 99,175,355 |
| 2024-01-26 | 3.71 | 3.79 | 3.69 | 3.77 | +1.89% | 246,615 | 92,593,591 |
| 2024-01-25 | 3.56 | 3.7 | 3.54 | 3.7 | +4.23% | 279,786 | 102,059,252 |
| 2024-01-24 | 3.47 | 3.55 | 3.41 | 3.55 | +2.6% | 203,194 | 70,897,661 |
| 2024-01-23 | 3.43 | 3.48 | 3.35 | 3.46 | +1.17% | 202,070 | 69,164,111 |
| 2024-01-22 | 3.61 | 3.62 | 3.4 | 3.42 | -4.47% | 239,313 | 83,701,882 |
| 2024-01-19 | 3.57 | 3.62 | 3.53 | 3.58 | +0.56% | 198,674 | 71,307,283 |
| 2024-01-18 | 3.63 | 3.64 | 3.46 | 3.56 | -2.2% | 362,037 | 127,767,271 |
| 2024-01-17 | 3.72 | 3.73 | 3.64 | 3.64 | -2.15% | 173,539 | 63,970,641 |
| 2024-01-16 | 3.73 | 3.74 | 3.68 | 3.72 | -0.27% | 140,003 | 51,890,164 |
| 2024-01-15 | 3.74 | 3.76 | 3.72 | 3.73 | -0.53% | 105,378 | 39,372,462 |
| 2024-01-12 | 3.74 | 3.79 | 3.74 | 3.75 | +0.27% | 137,014 | 51,630,999 |
| 2024-01-11 | 3.75 | 3.78 | 3.71 | 3.74 | -0.27% | 146,000 | 54,704,632 |
| 2024-01-10 | 3.77 | 3.79 | 3.74 | 3.75 | -0.53% | 111,473 | 41,867,927 |
| 2024-01-09 | 3.76 | 3.81 | 3.72 | 3.77 | +0.53% | 124,446 | 46,917,440 |
| 2024-01-08 | 3.83 | 3.84 | 3.75 | 3.75 | -2.34% | 175,388 | 66,379,147 |
| 2024-01-05 | 3.83 | 3.89 | 3.81 | 3.84 | 0% | 233,708 | 90,164,136 |
| 2024-01-04 | 3.82 | 3.86 | 3.81 | 3.84 | +0.26% | 198,925 | 76,198,465 |
| 2024-01-03 | 3.76 | 3.84 | 3.75 | 3.83 | +1.59% | 213,597 | 81,353,414 |
| 2024-01-02 | 3.73 | 3.8 | 3.72 | 3.77 | +1.07% | 199,939 | 75,219,728 |
| 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：