股票概览
3.72
+0.54%
+0.02
3.65
开盘价
3.77
最高价
3.65
最低价
527,969
成交量
数据更新至: 2024-05-20
技术指标
3.81
MA5 (5日均线)
3.87
MA10 (10日均线)
3.80
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 | 3.65 | 3.77 | 3.65 | 3.72 | +0.54% | 527,969 | 195,951,205 |
| 2024-05-17 | 3.79 | 3.8 | 3.61 | 3.7 | -4.39% | 973,172 | 356,285,323 |
| 2024-05-16 | 3.87 | 3.94 | 3.85 | 3.87 | 0% | 298,951 | 116,095,269 |
| 2024-05-15 | 3.88 | 3.95 | 3.86 | 3.87 | -0.26% | 320,268 | 124,940,102 |
| 2024-05-14 | 3.88 | 3.95 | 3.86 | 3.88 | -1.02% | 324,823 | 126,262,754 |
| 2024-05-13 | 3.92 | 4 | 3.86 | 3.92 | -0.76% | 456,653 | 179,355,790 |
| 2024-05-10 | 3.98 | 4.02 | 3.93 | 3.95 | -1.99% | 584,824 | 231,805,646 |
| 2024-05-09 | 3.83 | 4.05 | 3.82 | 4.03 | +5.22% | 981,045 | 389,709,772 |
| 2024-05-08 | 3.92 | 3.92 | 3.81 | 3.83 | -2.54% | 384,243 | 147,874,018 |
| 2024-05-07 | 3.81 | 3.94 | 3.8 | 3.93 | +2.61% | 600,888 | 234,718,473 |
| 2024-05-06 | 3.85 | 3.87 | 3.81 | 3.83 | +0.26% | 311,280 | 119,484,900 |
| 2024-04-30 | 3.81 | 3.87 | 3.77 | 3.82 | -1.04% | 337,001 | 128,508,015 |
| 2024-04-29 | 3.81 | 3.9 | 3.81 | 3.86 | +2.39% | 484,409 | 186,127,316 |
| 2024-04-26 | 3.65 | 3.81 | 3.63 | 3.77 | +3.29% | 464,201 | 175,019,833 |
| 2024-04-25 | 3.7 | 3.71 | 3.64 | 3.65 | -1.62% | 262,319 | 96,177,075 |
| 2024-04-24 | 3.66 | 3.73 | 3.66 | 3.71 | +0.54% | 315,241 | 116,591,387 |
| 2024-04-23 | 3.76 | 3.77 | 3.66 | 3.69 | -3.66% | 517,389 | 191,476,600 |
| 2024-04-22 | 3.58 | 3.96 | 3.55 | 3.83 | +6.09% | 887,093 | 337,647,706 |
| 2024-04-19 | 3.47 | 3.68 | 3.45 | 3.61 | +4.03% | 474,871 | 170,481,045 |
| 2024-04-18 | 3.51 | 3.55 | 3.47 | 3.47 | -1.7% | 222,581 | 78,143,878 |
| 2024-04-17 | 3.39 | 3.54 | 3.39 | 3.53 | +5.06% | 263,380 | 92,207,824 |
| 2024-04-16 | 3.62 | 3.62 | 3.35 | 3.36 | -8.45% | 383,296 | 132,845,677 |
| 2024-04-15 | 3.62 | 3.74 | 3.53 | 3.67 | +1.38% | 332,163 | 121,454,971 |
| 2024-04-12 | 3.68 | 3.69 | 3.61 | 3.62 | -1.63% | 160,114 | 58,523,083 |
| 2024-04-11 | 3.67 | 3.73 | 3.64 | 3.68 | -0.27% | 152,019 | 56,145,052 |
| 2024-04-10 | 3.78 | 3.78 | 3.64 | 3.69 | -2.38% | 205,344 | 75,925,758 |
| 2024-04-09 | 3.76 | 3.81 | 3.75 | 3.78 | +0.27% | 141,979 | 53,610,507 |
| 2024-04-08 | 3.84 | 3.85 | 3.77 | 3.77 | -2.08% | 186,680 | 71,086,689 |
| 2024-04-03 | 3.87 | 3.88 | 3.81 | 3.85 | -0.77% | 203,471 | 78,249,968 |
| 2024-04-02 | 3.87 | 3.91 | 3.85 | 3.88 | 0% | 272,180 | 105,411,759 |
| 2024-04-01 | 3.82 | 3.89 | 3.8 | 3.88 | +1.84% | 319,958 | 123,219,861 |
| 2024-03-29 | 3.71 | 3.81 | 3.7 | 3.81 | +2.42% | 314,453 | 118,706,888 |
| 2024-03-28 | 3.59 | 3.75 | 3.59 | 3.72 | +3.91% | 316,619 | 117,008,984 |
| 2024-03-27 | 3.73 | 3.73 | 3.58 | 3.58 | -4.02% | 247,762 | 90,257,790 |
| 2024-03-26 | 3.76 | 3.79 | 3.67 | 3.73 | -1.06% | 273,389 | 101,893,820 |
| 2024-03-25 | 3.82 | 3.9 | 3.77 | 3.77 | -1.31% | 309,664 | 119,037,243 |
| 2024-03-22 | 3.89 | 3.91 | 3.79 | 3.82 | -2.55% | 347,447 | 133,183,420 |
| 2024-03-21 | 3.88 | 3.94 | 3.86 | 3.92 | +0.51% | 378,522 | 147,913,682 |
| 2024-03-20 | 3.87 | 3.91 | 3.87 | 3.9 | +0.26% | 272,228 | 105,894,057 |
| 2024-03-19 | 3.92 | 3.94 | 3.88 | 3.89 | -1.02% | 288,546 | 112,897,560 |
| 2024-03-18 | 3.88 | 3.93 | 3.88 | 3.93 | +1.03% | 336,441 | 131,447,789 |
| 2024-03-15 | 3.85 | 3.9 | 3.83 | 3.89 | +0.52% | 268,847 | 103,742,449 |
| 2024-03-14 | 3.92 | 3.93 | 3.82 | 3.87 | -1.78% | 349,594 | 135,538,915 |
| 2024-03-13 | 3.94 | 3.98 | 3.9 | 3.94 | -0.25% | 397,416 | 156,500,358 |
| 2024-03-12 | 3.95 | 4.03 | 3.92 | 3.95 | -0.5% | 582,610 | 231,061,953 |
| 2024-03-11 | 3.84 | 4.04 | 3.83 | 3.97 | +2.06% | 770,060 | 303,667,248 |
| 2024-03-08 | 3.77 | 3.97 | 3.77 | 3.89 | +5.99% | 995,913 | 386,633,875 |
| 2024-03-07 | 3.72 | 3.77 | 3.66 | 3.67 | -1.34% | 244,074 | 90,611,580 |
| 2024-03-06 | 3.7 | 3.75 | 3.68 | 3.72 | 0% | 244,976 | 90,954,674 |
| 2024-03-05 | 3.74 | 3.83 | 3.71 | 3.72 | -1.06% | 332,582 | 125,359,442 |
| 2024-03-04 | 3.74 | 3.81 | 3.69 | 3.76 | +0.53% | 368,091 | 138,068,592 |
| 2024-03-01 | 3.76 | 3.78 | 3.71 | 3.74 | 0% | 276,029 | 103,247,556 |
| 2024-02-29 | 3.55 | 3.75 | 3.54 | 3.74 | +4.76% | 393,614 | 144,285,356 |
| 2024-02-28 | 3.78 | 3.84 | 3.57 | 3.57 | -5.56% | 571,306 | 213,365,979 |
| 2024-02-27 | 3.68 | 3.78 | 3.65 | 3.78 | +2.16% | 386,658 | 144,041,312 |
| 2024-02-26 | 3.66 | 3.74 | 3.64 | 3.7 | +0.54% | 355,718 | 131,318,865 |
| 2024-02-23 | 3.6 | 3.73 | 3.56 | 3.68 | +1.94% | 413,955 | 150,756,303 |
| 2024-02-22 | 3.53 | 3.62 | 3.51 | 3.61 | +1.12% | 236,087 | 84,660,056 |
| 2024-02-21 | 3.5 | 3.65 | 3.49 | 3.57 | +0.85% | 376,328 | 135,666,466 |
| 2024-02-20 | 3.52 | 3.55 | 3.47 | 3.54 | 0% | 217,384 | 76,408,170 |
| 2024-02-19 | 3.55 | 3.6 | 3.47 | 3.54 | +1.43% | 305,704 | 107,982,360 |
| 2024-02-08 | 3.3 | 3.49 | 3.3 | 3.49 | +6.08% | 352,596 | 120,895,103 |
| 2024-02-07 | 3.28 | 3.37 | 3.23 | 3.29 | +0.3% | 279,956 | 92,709,985 |
| 2024-02-06 | 3.08 | 3.35 | 2.98 | 3.28 | +6.49% | 289,862 | 92,347,565 |
| 2024-02-05 | 3.3 | 3.31 | 3.02 | 3.08 | -8.06% | 317,587 | 99,550,124 |
| 2024-02-02 | 3.51 | 3.55 | 3.2 | 3.35 | -4.29% | 273,841 | 92,848,662 |
| 2024-02-01 | 3.5 | 3.57 | 3.44 | 3.5 | -1.41% | 189,559 | 66,468,715 |
| 2024-01-31 | 3.66 | 3.68 | 3.55 | 3.55 | -3.79% | 231,895 | 83,522,837 |
| 2024-01-30 | 3.73 | 3.78 | 3.67 | 3.69 | -1.86% | 197,172 | 73,552,714 |
| 2024-01-29 | 3.83 | 3.87 | 3.75 | 3.76 | -1.57% | 238,437 | 90,713,079 |
| 2024-01-26 | 3.81 | 3.88 | 3.81 | 3.82 | -0.78% | 230,572 | 88,472,205 |
| 2024-01-25 | 3.71 | 3.85 | 3.7 | 3.85 | +2.94% | 329,161 | 125,306,466 |
| 2024-01-24 | 3.68 | 3.77 | 3.64 | 3.74 | +1.91% | 255,142 | 94,755,970 |
| 2024-01-23 | 3.62 | 3.7 | 3.56 | 3.67 | +0.82% | 175,430 | 64,075,331 |
| 2024-01-22 | 3.79 | 3.79 | 3.57 | 3.64 | -4.46% | 295,678 | 109,426,539 |
| 2024-01-19 | 3.87 | 3.89 | 3.8 | 3.81 | -1.55% | 200,528 | 76,985,021 |
| 2024-01-18 | 3.9 | 3.9 | 3.73 | 3.87 | -0.26% | 373,196 | 142,641,463 |
| 2024-01-17 | 3.97 | 4 | 3.88 | 3.88 | -2.27% | 289,214 | 113,551,595 |
| 2024-01-16 | 4.03 | 4.08 | 3.91 | 3.97 | -1.98% | 507,065 | 202,250,862 |
| 2024-01-15 | 4.1 | 4.15 | 4.04 | 4.05 | -4.71% | 852,247 | 348,801,590 |
| 2024-01-12 | 4.08 | 4.4 | 4.03 | 4.25 | +6.78% | 1,382,769 | 586,385,748 |
| 2024-01-11 | 3.88 | 3.99 | 3.85 | 3.98 | +3.38% | 253,852 | 99,880,380 |
| 2024-01-10 | 3.9 | 3.93 | 3.82 | 3.85 | -1.28% | 149,744 | 58,011,705 |
| 2024-01-09 | 3.88 | 3.94 | 3.86 | 3.9 | +0.52% | 150,216 | 58,630,220 |
| 2024-01-08 | 3.96 | 3.99 | 3.88 | 3.88 | -2.76% | 197,124 | 77,379,148 |
| 2024-01-05 | 4.08 | 4.09 | 3.96 | 3.99 | -1.97% | 261,734 | 105,192,171 |
| 2024-01-04 | 4.08 | 4.13 | 4.05 | 4.07 | -0.49% | 187,180 | 76,343,079 |
| 2024-01-03 | 4.12 | 4.14 | 4.05 | 4.09 | -1.21% | 334,769 | 136,889,122 |
| 2024-01-02 | 3.99 | 4.18 | 3.99 | 4.14 | +4.02% | 683,808 | 282,246,018 |
| 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：