股票概览
3.76
0%
0
3.76
开盘价
3.79
最高价
3.74
最低价
249,930
成交量
数据更新至: 2024-05-20
技术指标
3.78
MA5 (5日均线)
3.84
MA10 (10日均线)
3.79
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 | 3.76 | 3.79 | 3.74 | 3.76 | 0% | 249,930 | 94,072,216 |
| 2024-05-17 | 3.74 | 3.78 | 3.71 | 3.76 | +0.27% | 238,435 | 89,286,643 |
| 2024-05-16 | 3.79 | 3.81 | 3.73 | 3.75 | -1.06% | 275,139 | 103,779,328 |
| 2024-05-15 | 3.83 | 3.84 | 3.79 | 3.79 | -1.04% | 209,320 | 79,716,982 |
| 2024-05-14 | 3.79 | 3.88 | 3.79 | 3.83 | +0.26% | 258,827 | 99,570,420 |
| 2024-05-13 | 3.87 | 3.89 | 3.8 | 3.82 | -1.29% | 259,382 | 99,816,093 |
| 2024-05-10 | 3.93 | 3.95 | 3.85 | 3.87 | -1.78% | 335,593 | 130,718,865 |
| 2024-05-09 | 3.92 | 3.98 | 3.89 | 3.94 | +0.25% | 406,207 | 160,180,432 |
| 2024-05-08 | 3.9 | 3.96 | 3.88 | 3.93 | +0.77% | 460,861 | 180,965,107 |
| 2024-05-07 | 3.91 | 3.93 | 3.87 | 3.9 | 0% | 306,448 | 119,423,979 |
| 2024-05-06 | 3.89 | 3.93 | 3.87 | 3.9 | +1.04% | 399,361 | 155,854,755 |
| 2024-04-30 | 3.81 | 3.88 | 3.78 | 3.86 | +1.58% | 422,033 | 161,932,501 |
| 2024-04-29 | 3.69 | 3.8 | 3.69 | 3.8 | +2.98% | 399,271 | 150,307,921 |
| 2024-04-26 | 3.6 | 3.69 | 3.59 | 3.69 | -1.07% | 395,539 | 144,517,029 |
| 2024-04-25 | 3.7 | 3.76 | 3.69 | 3.73 | +0.54% | 283,505 | 105,761,008 |
| 2024-04-24 | 3.69 | 3.71 | 3.66 | 3.71 | +0.54% | 162,988 | 60,119,992 |
| 2024-04-23 | 3.69 | 3.72 | 3.66 | 3.69 | -0.27% | 185,916 | 68,565,866 |
| 2024-04-22 | 3.67 | 3.74 | 3.64 | 3.7 | +0.27% | 192,620 | 71,166,714 |
| 2024-04-19 | 3.66 | 3.74 | 3.66 | 3.69 | +0.27% | 226,335 | 83,620,794 |
| 2024-04-18 | 3.71 | 3.73 | 3.66 | 3.68 | -0.81% | 226,911 | 83,874,936 |
| 2024-04-17 | 3.61 | 3.71 | 3.59 | 3.71 | +3.34% | 332,052 | 122,082,381 |
| 2024-04-16 | 3.67 | 3.72 | 3.58 | 3.59 | -2.97% | 341,691 | 123,860,600 |
| 2024-04-15 | 3.71 | 3.77 | 3.64 | 3.7 | -0.27% | 249,236 | 92,360,030 |
| 2024-04-12 | 3.78 | 3.79 | 3.71 | 3.71 | -2.11% | 215,419 | 80,639,169 |
| 2024-04-11 | 3.77 | 3.82 | 3.75 | 3.79 | -0.26% | 202,661 | 76,842,233 |
| 2024-04-10 | 3.86 | 3.88 | 3.77 | 3.8 | -2.06% | 248,507 | 94,915,900 |
| 2024-04-09 | 3.84 | 3.89 | 3.8 | 3.88 | +1.04% | 237,187 | 91,233,707 |
| 2024-04-08 | 3.94 | 3.94 | 3.84 | 3.84 | -2.78% | 292,288 | 113,211,185 |
| 2024-04-03 | 3.97 | 3.98 | 3.94 | 3.95 | -0.75% | 263,020 | 104,113,217 |
| 2024-04-02 | 4.01 | 4.02 | 3.96 | 3.98 | -0.25% | 247,176 | 98,363,173 |
| 2024-04-01 | 3.92 | 3.99 | 3.92 | 3.99 | +2.05% | 329,331 | 130,339,186 |
| 2024-03-29 | 3.88 | 3.92 | 3.87 | 3.91 | +0.26% | 236,229 | 92,008,431 |
| 2024-03-28 | 3.87 | 3.93 | 3.85 | 3.9 | +0.52% | 289,517 | 112,790,061 |
| 2024-03-27 | 3.92 | 3.97 | 3.88 | 3.88 | -1.27% | 333,115 | 131,055,784 |
| 2024-03-26 | 3.86 | 3.95 | 3.83 | 3.93 | +1.55% | 363,703 | 141,300,056 |
| 2024-03-25 | 3.93 | 3.98 | 3.86 | 3.87 | -2.03% | 371,556 | 145,639,937 |
| 2024-03-22 | 4.02 | 4.03 | 3.93 | 3.95 | -2.23% | 405,989 | 161,244,514 |
| 2024-03-21 | 4.07 | 4.08 | 4.02 | 4.04 | -0.74% | 315,158 | 127,464,882 |
| 2024-03-20 | 4.04 | 4.08 | 4.02 | 4.07 | +0.74% | 349,750 | 141,570,809 |
| 2024-03-19 | 4.1 | 4.11 | 4.04 | 4.04 | -1.94% | 470,697 | 191,708,751 |
| 2024-03-18 | 4.07 | 4.19 | 4.04 | 4.12 | +1.73% | 748,353 | 306,909,252 |
| 2024-03-15 | 4.02 | 4.07 | 4 | 4.05 | 0% | 446,809 | 179,831,376 |
| 2024-03-14 | 4.1 | 4.2 | 4.01 | 4.05 | +0.25% | 592,795 | 242,508,069 |
| 2024-03-13 | 4.07 | 4.09 | 4.01 | 4.04 | -1.94% | 667,540 | 269,278,893 |
| 2024-03-12 | 3.99 | 4.2 | 3.98 | 4.12 | +4.3% | 1,251,407 | 517,126,133 |
| 2024-03-11 | 3.88 | 3.96 | 3.88 | 3.95 | +1.54% | 320,589 | 125,886,076 |
| 2024-03-08 | 3.88 | 3.91 | 3.84 | 3.89 | +0.26% | 251,992 | 97,620,212 |
| 2024-03-07 | 3.89 | 3.95 | 3.87 | 3.88 | -0.51% | 366,159 | 143,237,098 |
| 2024-03-06 | 3.91 | 3.94 | 3.84 | 3.9 | -0.76% | 322,590 | 125,477,683 |
| 2024-03-05 | 3.98 | 3.99 | 3.91 | 3.93 | -1.75% | 364,141 | 143,209,724 |
| 2024-03-04 | 3.97 | 4.04 | 3.94 | 4 | +1.01% | 472,084 | 188,157,978 |
| 2024-03-01 | 3.96 | 3.99 | 3.92 | 3.96 | -0.25% | 351,062 | 138,791,205 |
| 2024-02-29 | 3.85 | 3.99 | 3.84 | 3.97 | +1.79% | 559,950 | 220,915,796 |
| 2024-02-28 | 4.05 | 4.14 | 3.9 | 3.9 | -3.94% | 771,674 | 312,358,634 |
| 2024-02-27 | 3.98 | 4.06 | 3.96 | 4.06 | +1.25% | 476,977 | 191,751,110 |
| 2024-02-26 | 3.95 | 4.08 | 3.91 | 4.01 | +1.52% | 630,931 | 251,564,592 |
| 2024-02-23 | 3.93 | 3.95 | 3.87 | 3.95 | +0.25% | 486,824 | 190,425,205 |
| 2024-02-22 | 3.88 | 3.95 | 3.86 | 3.94 | +1.03% | 474,551 | 185,314,201 |
| 2024-02-21 | 3.88 | 3.97 | 3.83 | 3.9 | -0.26% | 576,516 | 225,682,035 |
| 2024-02-20 | 3.88 | 3.97 | 3.82 | 3.91 | +1.03% | 473,700 | 185,350,404 |
| 2024-02-19 | 3.95 | 3.97 | 3.83 | 3.87 | -1.02% | 552,271 | 214,223,741 |
| 2024-02-08 | 3.94 | 4.09 | 3.87 | 3.91 | +0.51% | 940,932 | 375,750,201 |
| 2024-02-07 | 3.62 | 3.89 | 3.6 | 3.89 | +7.76% | 884,181 | 337,613,789 |
| 2024-02-06 | 3.18 | 3.64 | 3.17 | 3.61 | +12.11% | 640,239 | 220,342,580 |
| 2024-02-05 | 3.32 | 3.39 | 3.07 | 3.22 | -4.17% | 550,307 | 177,492,176 |
| 2024-02-02 | 3.54 | 3.6 | 3.26 | 3.36 | -4.82% | 381,274 | 130,905,361 |
| 2024-02-01 | 3.55 | 3.63 | 3.49 | 3.53 | -1.67% | 274,653 | 97,655,708 |
| 2024-01-31 | 3.7 | 3.73 | 3.58 | 3.59 | -3.75% | 364,253 | 132,619,771 |
| 2024-01-30 | 3.8 | 3.83 | 3.72 | 3.73 | -2.61% | 206,525 | 78,176,034 |
| 2024-01-29 | 3.9 | 3.93 | 3.81 | 3.83 | -1.54% | 270,804 | 104,139,820 |
| 2024-01-26 | 3.9 | 3.97 | 3.87 | 3.89 | +0.26% | 431,308 | 168,814,420 |
| 2024-01-25 | 3.76 | 3.89 | 3.73 | 3.88 | +3.47% | 461,858 | 177,445,608 |
| 2024-01-24 | 3.68 | 3.76 | 3.61 | 3.75 | +2.18% | 321,258 | 118,582,274 |
| 2024-01-23 | 3.63 | 3.69 | 3.6 | 3.67 | +0.82% | 304,529 | 111,140,609 |
| 2024-01-22 | 3.88 | 3.89 | 3.6 | 3.64 | -6.91% | 396,518 | 149,017,858 |
| 2024-01-19 | 3.97 | 3.99 | 3.91 | 3.91 | -2.01% | 219,670 | 86,557,088 |
| 2024-01-18 | 4 | 4.01 | 3.86 | 3.99 | -0.5% | 358,507 | 140,528,000 |
| 2024-01-17 | 4.09 | 4.12 | 4.01 | 4.01 | -2.2% | 193,815 | 78,860,025 |
| 2024-01-16 | 4.13 | 4.14 | 4.07 | 4.1 | -0.97% | 218,903 | 89,814,319 |
| 2024-01-15 | 4.12 | 4.17 | 4.1 | 4.14 | +0.24% | 190,248 | 78,699,552 |
| 2024-01-12 | 4.14 | 4.18 | 4.12 | 4.13 | -0.72% | 189,932 | 78,895,718 |
| 2024-01-11 | 4.11 | 4.16 | 4.1 | 4.16 | +1.46% | 231,877 | 95,955,573 |
| 2024-01-10 | 4.12 | 4.14 | 4.07 | 4.1 | -0.73% | 181,614 | 74,545,206 |
| 2024-01-09 | 4.11 | 4.16 | 4.1 | 4.13 | +0.49% | 164,120 | 67,799,756 |
| 2024-01-08 | 4.18 | 4.19 | 4.11 | 4.11 | -1.67% | 238,779 | 98,765,674 |
| 2024-01-05 | 4.25 | 4.27 | 4.17 | 4.18 | -1.65% | 303,290 | 127,919,129 |
| 2024-01-04 | 4.28 | 4.29 | 4.23 | 4.25 | -1.16% | 333,198 | 141,620,745 |
| 2024-01-03 | 4.26 | 4.39 | 4.25 | 4.3 | +0.94% | 478,880 | 207,315,746 |
| 2024-01-02 | 4.23 | 4.31 | 4.22 | 4.26 | +0.47% | 401,145 | 171,252,992 |
| 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：