股票概览
3.69
-3.91%
-0.15
3.8
开盘价
3.84
最高价
3.67
最低价
194,623
成交量
数据更新至: 2024-05-20
技术指标
3.68
MA5 (5日均线)
3.69
MA10 (10日均线)
3.69
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 | 3.8 | 3.84 | 3.67 | 3.69 | -3.91% | 194,623 | 72,647,617 |
| 2024-05-17 | 3.73 | 3.85 | 3.63 | 3.84 | +4.63% | 165,073 | 62,164,014 |
| 2024-05-16 | 3.62 | 3.71 | 3.6 | 3.67 | +1.94% | 108,373 | 39,785,428 |
| 2024-05-15 | 3.59 | 3.69 | 3.55 | 3.6 | -0.28% | 103,363 | 37,529,600 |
| 2024-05-14 | 3.49 | 3.64 | 3.49 | 3.61 | +4.03% | 130,357 | 46,751,284 |
| 2024-05-13 | 3.65 | 3.65 | 3.46 | 3.47 | -5.45% | 152,676 | 53,658,175 |
| 2024-05-10 | 3.78 | 3.84 | 3.65 | 3.67 | -2.39% | 133,221 | 49,444,140 |
| 2024-05-09 | 3.73 | 3.8 | 3.71 | 3.76 | +0.8% | 107,428 | 40,363,017 |
| 2024-05-08 | 3.82 | 3.85 | 3.7 | 3.73 | -2.61% | 146,994 | 55,023,453 |
| 2024-05-07 | 3.76 | 3.84 | 3.65 | 3.83 | -1.54% | 206,595 | 78,114,752 |
| 2024-05-06 | 3.95 | 3.99 | 3.82 | 3.89 | +0.26% | 175,601 | 68,193,642 |
| 2024-04-30 | 3.93 | 3.97 | 3.8 | 3.88 | -1.27% | 142,873 | 55,287,106 |
| 2024-04-29 | 3.76 | 3.95 | 3.75 | 3.93 | +4.52% | 144,892 | 56,373,629 |
| 2024-04-26 | 3.69 | 3.79 | 3.62 | 3.76 | +1.9% | 146,321 | 54,617,241 |
| 2024-04-25 | 3.66 | 3.73 | 3.64 | 3.69 | 0% | 144,225 | 53,241,701 |
| 2024-04-24 | 3.55 | 3.72 | 3.54 | 3.69 | +5.13% | 174,861 | 63,955,791 |
| 2024-04-23 | 3.42 | 3.54 | 3.42 | 3.51 | +2.33% | 150,410 | 52,554,122 |
| 2024-04-22 | 3.59 | 3.59 | 3.38 | 3.43 | -5.51% | 198,265 | 68,482,201 |
| 2024-04-19 | 3.58 | 3.73 | 3.56 | 3.63 | +1.11% | 193,337 | 69,990,641 |
| 2024-04-18 | 3.8 | 3.82 | 3.55 | 3.59 | -5.03% | 246,387 | 89,774,445 |
| 2024-04-17 | 3.22 | 3.78 | 3.22 | 3.78 | +20% | 329,060 | 117,248,939 |
| 2024-04-16 | 3.55 | 3.58 | 3.14 | 3.15 | -12.26% | 261,115 | 85,586,458 |
| 2024-04-15 | 3.95 | 3.98 | 3.44 | 3.59 | -10.25% | 289,701 | 106,027,027 |
| 2024-04-12 | 4.05 | 4.14 | 3.98 | 4 | -1.72% | 154,109 | 62,649,452 |
| 2024-04-11 | 3.99 | 4.11 | 3.94 | 4.07 | +1.5% | 177,807 | 72,193,675 |
| 2024-04-10 | 4.22 | 4.23 | 3.94 | 4.01 | -3.84% | 243,576 | 98,832,454 |
| 2024-04-09 | 4.15 | 4.25 | 4.11 | 4.17 | 0% | 174,750 | 72,857,328 |
| 2024-04-08 | 4.41 | 4.43 | 4.14 | 4.17 | -6.29% | 244,466 | 103,835,833 |
| 2024-04-03 | 4.6 | 4.64 | 4.39 | 4.45 | -3.47% | 249,327 | 111,308,596 |
| 2024-04-02 | 4.54 | 4.85 | 4.44 | 4.61 | +1.54% | 381,161 | 177,488,901 |
| 2024-04-01 | 4.41 | 4.56 | 4.41 | 4.54 | +3.89% | 212,397 | 95,406,191 |
| 2024-03-29 | 4.28 | 4.43 | 4.27 | 4.37 | +2.1% | 175,718 | 76,251,158 |
| 2024-03-28 | 4.12 | 4.31 | 4.12 | 4.28 | +4.14% | 197,242 | 83,705,978 |
| 2024-03-27 | 4.37 | 4.38 | 4.11 | 4.11 | -6.38% | 204,845 | 86,399,075 |
| 2024-03-26 | 4.49 | 4.52 | 4.29 | 4.39 | -2.66% | 262,925 | 115,450,275 |
| 2024-03-25 | 4.55 | 4.75 | 4.43 | 4.51 | -1.1% | 363,003 | 165,976,673 |
| 2024-03-22 | 4.7 | 4.72 | 4.53 | 4.56 | -4% | 298,525 | 137,387,329 |
| 2024-03-21 | 4.56 | 4.83 | 4.48 | 4.75 | +4.17% | 408,271 | 189,990,190 |
| 2024-03-20 | 4.46 | 4.56 | 4.46 | 4.56 | +2.01% | 176,148 | 79,727,595 |
| 2024-03-19 | 4.49 | 4.56 | 4.45 | 4.47 | -0.67% | 207,551 | 93,311,717 |
| 2024-03-18 | 4.4 | 4.51 | 4.38 | 4.5 | +2.97% | 253,136 | 112,538,200 |
| 2024-03-15 | 4.28 | 4.38 | 4.23 | 4.37 | +1.16% | 174,600 | 75,278,011 |
| 2024-03-14 | 4.34 | 4.42 | 4.22 | 4.32 | -1.14% | 236,629 | 102,069,131 |
| 2024-03-13 | 4.38 | 4.45 | 4.3 | 4.37 | -0.68% | 250,766 | 109,716,683 |
| 2024-03-12 | 4.33 | 4.42 | 4.29 | 4.4 | +0.46% | 293,200 | 127,706,259 |
| 2024-03-11 | 4.18 | 4.4 | 4.11 | 4.38 | +4.78% | 323,432 | 138,019,873 |
| 2024-03-08 | 4.18 | 4.23 | 4.08 | 4.18 | +0.48% | 246,283 | 102,433,410 |
| 2024-03-07 | 4.12 | 4.35 | 4.1 | 4.16 | +1.96% | 364,894 | 153,013,770 |
| 2024-03-06 | 4 | 4.12 | 4 | 4.08 | +2% | 212,403 | 86,508,336 |
| 2024-03-05 | 4.16 | 4.17 | 3.98 | 4 | -3.85% | 225,727 | 91,678,295 |
| 2024-03-04 | 4.22 | 4.23 | 4.03 | 4.16 | -1.19% | 263,674 | 108,905,962 |
| 2024-03-01 | 4.22 | 4.27 | 4.14 | 4.21 | +0.24% | 307,824 | 129,371,844 |
| 2024-02-29 | 4.03 | 4.23 | 3.98 | 4.2 | +4.48% | 369,841 | 153,275,770 |
| 2024-02-28 | 4.48 | 4.65 | 3.98 | 4.02 | -11.65% | 627,819 | 273,618,631 |
| 2024-02-27 | 4.41 | 4.58 | 4.31 | 4.55 | -0.44% | 523,122 | 232,138,829 |
| 2024-02-26 | 4.29 | 4.68 | 4.13 | 4.57 | +6.28% | 645,159 | 283,630,724 |
| 2024-02-23 | 3.94 | 4.42 | 3.87 | 4.3 | +8.86% | 610,044 | 252,771,486 |
| 2024-02-22 | 3.66 | 3.95 | 3.66 | 3.95 | +5.05% | 476,758 | 183,065,791 |
| 2024-02-21 | 3.6 | 4.2 | 3.6 | 3.76 | +5.03% | 556,306 | 215,607,858 |
| 2024-02-20 | 3.4 | 3.58 | 3.31 | 3.58 | +4.68% | 338,935 | 116,706,556 |
| 2024-02-19 | 3.2 | 3.52 | 3.2 | 3.42 | +8.57% | 364,527 | 121,969,340 |
| 2024-02-08 | 2.74 | 3.16 | 2.7 | 3.15 | +12.1% | 330,786 | 97,978,852 |
| 2024-02-07 | 3.09 | 3.15 | 2.71 | 2.81 | -8.77% | 325,715 | 94,680,669 |
| 2024-02-06 | 2.99 | 3.19 | 2.7 | 3.08 | 0% | 383,018 | 112,536,516 |
| 2024-02-05 | 3.63 | 3.64 | 3.03 | 3.08 | -16.3% | 413,411 | 132,623,308 |
| 2024-02-02 | 3.93 | 4.09 | 3.5 | 3.68 | -6.12% | 320,102 | 122,085,630 |
| 2024-02-01 | 3.93 | 4.01 | 3.85 | 3.92 | -2% | 244,756 | 96,212,908 |
| 2024-01-31 | 4.33 | 4.33 | 3.93 | 4 | -6.98% | 299,601 | 122,435,697 |
| 2024-01-30 | 4.57 | 4.58 | 4.29 | 4.3 | -6.72% | 280,593 | 123,464,886 |
| 2024-01-29 | 5 | 5.05 | 4.57 | 4.61 | -7.62% | 366,468 | 173,602,899 |
| 2024-01-26 | 5.06 | 5.15 | 4.94 | 4.99 | -2.92% | 447,840 | 225,213,467 |
| 2024-01-25 | 4.87 | 5.16 | 4.81 | 5.14 | +7.08% | 548,737 | 274,954,283 |
| 2024-01-24 | 4.66 | 4.83 | 4.58 | 4.8 | +3% | 356,481 | 168,110,526 |
| 2024-01-23 | 4.75 | 4.77 | 4.6 | 4.66 | -2.51% | 341,486 | 159,375,791 |
| 2024-01-22 | 5.15 | 5.31 | 4.71 | 4.78 | -8.43% | 442,658 | 221,347,837 |
| 2024-01-19 | 5.51 | 5.54 | 5.21 | 5.22 | -6.28% | 466,566 | 248,089,553 |
| 2024-01-18 | 5.59 | 5.61 | 5.3 | 5.57 | -2.28% | 466,891 | 256,458,905 |
| 2024-01-17 | 6.03 | 6.1 | 5.68 | 5.7 | -6.86% | 626,221 | 365,911,214 |
| 2024-01-16 | 5.87 | 6.35 | 5.87 | 6.12 | +6.07% | 930,045 | 565,555,017 |
| 2024-01-15 | 5.71 | 5.94 | 5.7 | 5.77 | -0.86% | 469,444 | 273,237,001 |
| 2024-01-12 | 6.16 | 6.2 | 5.79 | 5.82 | -7.03% | 772,645 | 461,309,398 |
| 2024-01-11 | 6.05 | 6.3 | 5.86 | 6.26 | -2.34% | 945,326 | 578,568,076 |
| 2024-01-10 | 6.74 | 6.86 | 5.94 | 6.41 | -5.74% | 1,288,167 | 806,317,120 |
| 2024-01-09 | 6.5 | 7.54 | 6.45 | 6.8 | +6.25% | 1,463,952 | 1,022,871,609 |
| 2024-01-08 | 5.33 | 6.4 | 5.26 | 6.4 | +20.08% | 593,529 | 352,637,243 |
| 2024-01-05 | 5.45 | 5.48 | 5.28 | 5.33 | -2.02% | 69,136 | 37,181,165 |
| 2024-01-04 | 5.45 | 5.49 | 5.39 | 5.44 | -0.73% | 70,803 | 38,427,184 |
| 2024-01-03 | 5.51 | 5.6 | 5.41 | 5.48 | -1.26% | 99,380 | 54,560,279 |
| 2024-01-02 | 5.49 | 5.67 | 5.47 | 5.55 | +1.65% | 124,105 | 68,695,648 |
| 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：