股票概览
3.89
-3.95%
-0.16
3.96
开盘价
3.99
最高价
3.86
最低价
487,522
成交量
数据更新至: 2024-05-20
技术指标
3.82
MA5 (5日均线)
3.73
MA10 (10日均线)
3.51
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 | 3.96 | 3.99 | 3.86 | 3.89 | -3.95% | 487,522 | 190,561,134 |
| 2024-05-17 | 3.84 | 4.05 | 3.77 | 4.05 | +6.3% | 671,008 | 261,205,268 |
| 2024-05-16 | 3.69 | 3.85 | 3.69 | 3.81 | +2.7% | 401,671 | 152,976,188 |
| 2024-05-15 | 3.64 | 3.78 | 3.63 | 3.71 | +1.37% | 257,103 | 95,476,498 |
| 2024-05-14 | 3.62 | 3.69 | 3.61 | 3.66 | +0.83% | 142,676 | 52,086,182 |
| 2024-05-13 | 3.64 | 3.69 | 3.62 | 3.63 | -1.63% | 167,988 | 61,256,818 |
| 2024-05-10 | 3.61 | 3.72 | 3.6 | 3.69 | +2.5% | 249,486 | 91,312,522 |
| 2024-05-09 | 3.56 | 3.64 | 3.56 | 3.6 | +1.69% | 166,801 | 60,064,141 |
| 2024-05-08 | 3.65 | 3.66 | 3.53 | 3.54 | -3.54% | 194,074 | 69,419,813 |
| 2024-05-07 | 3.65 | 3.72 | 3.59 | 3.67 | +0.82% | 249,046 | 90,962,069 |
| 2024-05-06 | 3.7 | 3.75 | 3.62 | 3.64 | +0.55% | 386,514 | 141,997,726 |
| 2024-04-30 | 3.75 | 3.76 | 3.57 | 3.62 | +0.28% | 627,900 | 230,429,408 |
| 2024-04-29 | 3.45 | 3.61 | 3.42 | 3.61 | +10.06% | 296,928 | 105,839,047 |
| 2024-04-26 | 3.18 | 3.28 | 3.15 | 3.28 | +3.14% | 138,422 | 44,628,710 |
| 2024-04-25 | 3.14 | 3.21 | 3.12 | 3.18 | +1.27% | 76,145 | 24,212,586 |
| 2024-04-24 | 3.11 | 3.14 | 3.08 | 3.14 | +0.96% | 81,491 | 25,418,004 |
| 2024-04-23 | 3.09 | 3.13 | 3.08 | 3.11 | +0.32% | 82,197 | 25,518,634 |
| 2024-04-22 | 3.12 | 3.14 | 3.06 | 3.1 | -0.32% | 69,922 | 21,651,232 |
| 2024-04-19 | 3.14 | 3.18 | 3.1 | 3.11 | -0.64% | 81,944 | 25,680,844 |
| 2024-04-18 | 3.18 | 3.2 | 3.13 | 3.13 | -1.57% | 94,091 | 29,794,168 |
| 2024-04-17 | 3.1 | 3.2 | 3.1 | 3.18 | +4.61% | 149,935 | 47,388,395 |
| 2024-04-16 | 3.15 | 3.15 | 3.04 | 3.04 | -3.8% | 134,192 | 41,318,408 |
| 2024-04-15 | 3.27 | 3.29 | 3.11 | 3.16 | -3.07% | 135,830 | 43,375,613 |
| 2024-04-12 | 3.32 | 3.35 | 3.26 | 3.26 | -2.1% | 101,632 | 33,410,074 |
| 2024-04-11 | 3.3 | 3.36 | 3.29 | 3.33 | +0.3% | 82,499 | 27,497,819 |
| 2024-04-10 | 3.42 | 3.43 | 3.3 | 3.32 | -3.21% | 144,383 | 48,410,505 |
| 2024-04-09 | 3.4 | 3.44 | 3.39 | 3.43 | +0.88% | 78,772 | 26,935,521 |
| 2024-04-08 | 3.46 | 3.49 | 3.39 | 3.4 | -1.73% | 147,079 | 50,504,732 |
| 2024-04-03 | 3.47 | 3.5 | 3.44 | 3.46 | -0.57% | 96,050 | 33,246,300 |
| 2024-04-02 | 3.46 | 3.51 | 3.43 | 3.48 | +0.58% | 151,457 | 52,653,593 |
| 2024-04-01 | 3.4 | 3.46 | 3.4 | 3.46 | +1.47% | 139,560 | 48,012,341 |
| 2024-03-29 | 3.44 | 3.46 | 3.38 | 3.41 | -1.45% | 132,908 | 45,231,233 |
| 2024-03-28 | 3.43 | 3.5 | 3.42 | 3.46 | +0.58% | 145,215 | 50,287,695 |
| 2024-03-27 | 3.51 | 3.53 | 3.42 | 3.44 | -2.55% | 191,838 | 66,353,624 |
| 2024-03-26 | 3.44 | 3.54 | 3.42 | 3.53 | +2.32% | 225,764 | 78,762,013 |
| 2024-03-25 | 3.44 | 3.54 | 3.4 | 3.45 | +0.29% | 183,641 | 63,764,912 |
| 2024-03-22 | 3.49 | 3.5 | 3.39 | 3.44 | -1.71% | 149,713 | 51,460,927 |
| 2024-03-21 | 3.47 | 3.52 | 3.46 | 3.5 | +1.16% | 162,581 | 56,744,945 |
| 2024-03-20 | 3.43 | 3.47 | 3.41 | 3.46 | +0.87% | 92,199 | 31,760,778 |
| 2024-03-19 | 3.46 | 3.49 | 3.43 | 3.43 | -0.87% | 117,315 | 40,621,184 |
| 2024-03-18 | 3.47 | 3.47 | 3.43 | 3.46 | +0.29% | 118,852 | 41,029,070 |
| 2024-03-15 | 3.42 | 3.46 | 3.4 | 3.45 | +0.88% | 114,808 | 39,351,993 |
| 2024-03-14 | 3.4 | 3.47 | 3.39 | 3.42 | +0.59% | 148,105 | 50,747,260 |
| 2024-03-13 | 3.46 | 3.47 | 3.38 | 3.4 | -2.3% | 165,145 | 56,458,055 |
| 2024-03-12 | 3.38 | 3.52 | 3.36 | 3.48 | +2.96% | 256,884 | 88,353,537 |
| 2024-03-11 | 3.29 | 3.38 | 3.29 | 3.38 | +2.42% | 148,925 | 49,744,900 |
| 2024-03-08 | 3.31 | 3.34 | 3.26 | 3.3 | -0.6% | 102,306 | 33,729,720 |
| 2024-03-07 | 3.35 | 3.39 | 3.31 | 3.32 | -0.6% | 140,526 | 47,017,104 |
| 2024-03-06 | 3.3 | 3.38 | 3.28 | 3.34 | +0.6% | 140,183 | 46,730,147 |
| 2024-03-05 | 3.35 | 3.37 | 3.26 | 3.32 | -1.78% | 160,757 | 53,227,482 |
| 2024-03-04 | 3.43 | 3.45 | 3.34 | 3.38 | -2.31% | 181,728 | 61,459,138 |
| 2024-03-01 | 3.49 | 3.51 | 3.42 | 3.46 | -0.86% | 193,317 | 66,827,922 |
| 2024-02-29 | 3.38 | 3.49 | 3.34 | 3.49 | +1.45% | 326,134 | 112,081,193 |
| 2024-02-28 | 3.51 | 3.77 | 3.41 | 3.44 | -2.27% | 503,177 | 179,310,170 |
| 2024-02-27 | 3.41 | 3.52 | 3.38 | 3.52 | +2.62% | 187,970 | 65,290,865 |
| 2024-02-26 | 3.44 | 3.5 | 3.38 | 3.43 | -0.58% | 212,621 | 73,086,769 |
| 2024-02-23 | 3.38 | 3.47 | 3.38 | 3.45 | +1.77% | 207,462 | 70,900,950 |
| 2024-02-22 | 3.35 | 3.41 | 3.34 | 3.39 | +0.3% | 173,241 | 58,425,586 |
| 2024-02-21 | 3.29 | 3.46 | 3.26 | 3.38 | +2.11% | 269,937 | 91,124,501 |
| 2024-02-20 | 3.27 | 3.32 | 3.24 | 3.31 | +0.3% | 204,156 | 66,944,042 |
| 2024-02-19 | 3.25 | 3.3 | 3.21 | 3.3 | +2.8% | 279,505 | 90,906,949 |
| 2024-02-08 | 3.05 | 3.23 | 3.01 | 3.21 | +6.64% | 329,703 | 102,846,802 |
| 2024-02-07 | 3.1 | 3.12 | 2.98 | 3.01 | -2.59% | 326,728 | 98,848,304 |
| 2024-02-06 | 3.08 | 3.19 | 2.93 | 3.09 | -0.64% | 426,300 | 128,751,089 |
| 2024-02-05 | 3.44 | 3.44 | 3.11 | 3.11 | -10.12% | 360,784 | 114,287,028 |
| 2024-02-02 | 3.57 | 3.68 | 3.33 | 3.46 | -4.16% | 222,615 | 78,376,112 |
| 2024-02-01 | 3.64 | 3.66 | 3.51 | 3.61 | -1.37% | 196,563 | 70,315,235 |
| 2024-01-31 | 3.84 | 3.85 | 3.65 | 3.66 | -4.69% | 205,597 | 76,674,885 |
| 2024-01-30 | 4 | 4.02 | 3.83 | 3.84 | -4.48% | 170,165 | 66,749,002 |
| 2024-01-29 | 4.18 | 4.19 | 4.01 | 4.02 | -2.9% | 223,939 | 91,445,341 |
| 2024-01-26 | 4 | 4.19 | 4 | 4.14 | +3.24% | 300,111 | 123,850,824 |
| 2024-01-25 | 3.86 | 4.02 | 3.85 | 4.01 | +3.89% | 197,414 | 77,951,874 |
| 2024-01-24 | 3.72 | 3.86 | 3.68 | 3.86 | +3.76% | 181,637 | 68,711,107 |
| 2024-01-23 | 3.66 | 3.74 | 3.6 | 3.72 | +1.64% | 129,752 | 47,717,764 |
| 2024-01-22 | 3.85 | 3.86 | 3.64 | 3.66 | -5.43% | 127,628 | 47,849,747 |
| 2024-01-19 | 3.86 | 3.92 | 3.84 | 3.87 | 0% | 123,610 | 48,042,584 |
| 2024-01-18 | 3.92 | 3.92 | 3.75 | 3.87 | -1.78% | 181,224 | 69,475,041 |
| 2024-01-17 | 4 | 4.01 | 3.92 | 3.94 | -1.5% | 114,443 | 45,488,058 |
| 2024-01-16 | 4.06 | 4.08 | 3.96 | 4 | -1.48% | 138,199 | 55,455,514 |
| 2024-01-15 | 4.05 | 4.09 | 4.01 | 4.06 | 0% | 129,185 | 52,408,386 |
| 2024-01-12 | 4.09 | 4.15 | 4.06 | 4.06 | -0.98% | 131,464 | 53,944,641 |
| 2024-01-11 | 4.07 | 4.11 | 4.05 | 4.1 | +0.74% | 113,449 | 46,329,488 |
| 2024-01-10 | 4.08 | 4.13 | 4.04 | 4.07 | -0.97% | 117,040 | 47,803,342 |
| 2024-01-09 | 4.06 | 4.14 | 4.05 | 4.11 | +1.23% | 156,879 | 64,306,713 |
| 2024-01-08 | 4.2 | 4.2 | 4.06 | 4.06 | -2.4% | 178,961 | 73,717,437 |
| 2024-01-05 | 4.18 | 4.25 | 4.14 | 4.16 | -0.72% | 204,634 | 85,863,798 |
| 2024-01-04 | 4.18 | 4.2 | 4.16 | 4.19 | -0.48% | 159,710 | 66,738,658 |
| 2024-01-03 | 4.2 | 4.27 | 4.17 | 4.21 | +0.48% | 208,816 | 87,955,315 |
| 2024-01-02 | 4.19 | 4.21 | 4.13 | 4.19 | +0.48% | 216,192 | 90,135,187 |
| 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：