股票概览
3.92
-1.51%
-0.06
3.95
开盘价
3.97
最高价
3.85
最低价
325,332
成交量
数据更新至: 2024-05-20
技术指标
4.04
MA5 (5日均线)
4.23
MA10 (10日均线)
3.91
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 | 3.95 | 3.97 | 3.85 | 3.92 | -1.51% | 325,332 | 126,814,421 |
| 2024-05-17 | 4 | 4.05 | 3.91 | 3.98 | -1.97% | 292,725 | 116,238,729 |
| 2024-05-16 | 4.08 | 4.12 | 4.04 | 4.06 | -0.25% | 226,135 | 92,041,134 |
| 2024-05-15 | 4.16 | 4.2 | 4.05 | 4.07 | -2.63% | 327,359 | 133,806,544 |
| 2024-05-14 | 4.21 | 4.44 | 4.13 | 4.18 | -1.88% | 448,978 | 190,398,593 |
| 2024-05-13 | 4.46 | 4.65 | 4.23 | 4.26 | -4.48% | 615,544 | 273,379,525 |
| 2024-05-10 | 4.73 | 4.87 | 4.44 | 4.46 | -9.35% | 772,835 | 353,912,132 |
| 2024-05-09 | 4.59 | 5.29 | 4.41 | 4.92 | +6.26% | 1,261,627 | 612,713,754 |
| 2024-05-08 | 4.18 | 4.63 | 4.18 | 4.63 | +19.95% | 866,195 | 384,993,598 |
| 2024-05-07 | 3.8 | 3.87 | 3.78 | 3.86 | +1.85% | 113,934 | 43,672,313 |
| 2024-05-06 | 3.69 | 3.82 | 3.68 | 3.79 | +3.27% | 139,337 | 52,595,753 |
| 2024-04-30 | 3.67 | 3.73 | 3.61 | 3.67 | -1.87% | 133,323 | 48,920,478 |
| 2024-04-29 | 3.63 | 3.76 | 3.6 | 3.74 | +3.6% | 137,543 | 50,957,729 |
| 2024-04-26 | 3.63 | 3.65 | 3.55 | 3.61 | -0.28% | 80,346 | 28,914,964 |
| 2024-04-25 | 3.54 | 3.66 | 3.53 | 3.62 | +1.12% | 81,876 | 29,624,406 |
| 2024-04-24 | 3.57 | 3.59 | 3.51 | 3.58 | +0.85% | 66,578 | 23,658,573 |
| 2024-04-23 | 3.45 | 3.6 | 3.45 | 3.55 | +2.6% | 89,805 | 31,762,711 |
| 2024-04-22 | 3.42 | 3.5 | 3.38 | 3.46 | +0.87% | 67,100 | 23,140,011 |
| 2024-04-19 | 3.47 | 3.53 | 3.41 | 3.43 | -1.44% | 73,598 | 25,468,062 |
| 2024-04-18 | 3.61 | 3.61 | 3.47 | 3.48 | -2.52% | 109,063 | 38,215,131 |
| 2024-04-17 | 3.36 | 3.58 | 3.36 | 3.57 | +7.21% | 121,443 | 42,795,446 |
| 2024-04-16 | 3.58 | 3.63 | 3.32 | 3.33 | -8.26% | 161,421 | 55,268,667 |
| 2024-04-15 | 3.86 | 3.88 | 3.5 | 3.63 | -6.2% | 176,431 | 64,770,591 |
| 2024-04-12 | 4.01 | 4.03 | 3.85 | 3.87 | -3.49% | 155,170 | 60,665,707 |
| 2024-04-11 | 4.02 | 4.08 | 3.98 | 4.01 | -1.23% | 89,252 | 35,972,963 |
| 2024-04-10 | 4.13 | 4.19 | 4.02 | 4.06 | -1.46% | 117,568 | 48,076,422 |
| 2024-04-09 | 4.03 | 4.14 | 3.99 | 4.12 | +2.23% | 116,343 | 47,310,816 |
| 2024-04-08 | 4.19 | 4.19 | 4.02 | 4.03 | -4.95% | 166,296 | 67,712,715 |
| 2024-04-03 | 4.36 | 4.38 | 4.22 | 4.24 | -2.53% | 131,870 | 56,377,916 |
| 2024-04-02 | 4.46 | 4.47 | 4.32 | 4.35 | -3.12% | 183,038 | 80,102,112 |
| 2024-04-01 | 4.44 | 4.56 | 4.3 | 4.49 | +1.81% | 263,939 | 116,961,951 |
| 2024-03-29 | 4.45 | 4.5 | 4.36 | 4.41 | -3.08% | 239,450 | 105,628,518 |
| 2024-03-28 | 4.2 | 4.74 | 4.12 | 4.55 | +3.64% | 460,128 | 202,394,225 |
| 2024-03-27 | 4.21 | 4.65 | 4.21 | 4.39 | +2.57% | 394,344 | 175,853,507 |
| 2024-03-26 | 4.16 | 4.28 | 4.15 | 4.28 | +2.64% | 130,085 | 54,745,332 |
| 2024-03-25 | 4.29 | 4.32 | 4.17 | 4.17 | -3.02% | 120,471 | 51,159,786 |
| 2024-03-22 | 4.38 | 4.42 | 4.27 | 4.3 | -3.15% | 162,213 | 70,100,255 |
| 2024-03-21 | 4.46 | 4.5 | 4.37 | 4.44 | -0.67% | 200,820 | 88,872,165 |
| 2024-03-20 | 4.37 | 4.52 | 4.36 | 4.47 | +1.13% | 231,986 | 103,260,916 |
| 2024-03-19 | 4.47 | 4.48 | 4.39 | 4.42 | -2% | 273,209 | 121,013,178 |
| 2024-03-18 | 4.38 | 4.6 | 4.29 | 4.51 | +3.2% | 449,636 | 200,632,227 |
| 2024-03-15 | 4.36 | 4.5 | 4.27 | 4.37 | -2.24% | 376,905 | 164,208,517 |
| 2024-03-14 | 4.55 | 4.78 | 4.36 | 4.47 | +2.05% | 584,598 | 265,503,068 |
| 2024-03-13 | 4.5 | 4.54 | 4.28 | 4.38 | -5.4% | 733,875 | 321,384,445 |
| 2024-03-12 | 3.89 | 4.63 | 3.89 | 4.63 | +19.95% | 487,859 | 219,287,640 |
| 2024-03-11 | 3.8 | 3.86 | 3.77 | 3.86 | +2.66% | 117,053 | 44,780,438 |
| 2024-03-08 | 3.77 | 3.8 | 3.7 | 3.76 | +0.27% | 82,741 | 30,998,028 |
| 2024-03-07 | 3.83 | 3.87 | 3.75 | 3.75 | -1.32% | 108,668 | 41,348,879 |
| 2024-03-06 | 3.8 | 3.86 | 3.73 | 3.8 | -0.26% | 103,213 | 39,142,304 |
| 2024-03-05 | 3.88 | 3.9 | 3.76 | 3.81 | -3.05% | 124,364 | 47,486,106 |
| 2024-03-04 | 3.87 | 3.96 | 3.83 | 3.93 | +2.34% | 183,247 | 71,372,332 |
| 2024-03-01 | 3.85 | 3.89 | 3.77 | 3.84 | 0% | 127,003 | 48,596,245 |
| 2024-02-29 | 3.67 | 3.84 | 3.65 | 3.84 | +2.67% | 172,298 | 65,095,928 |
| 2024-02-28 | 4.09 | 4.22 | 3.73 | 3.74 | -7.88% | 286,429 | 114,317,197 |
| 2024-02-27 | 3.93 | 4.07 | 3.88 | 4.06 | +3.05% | 150,346 | 59,987,362 |
| 2024-02-26 | 3.89 | 4.03 | 3.84 | 3.94 | +1.29% | 195,301 | 76,719,765 |
| 2024-02-23 | 3.75 | 3.89 | 3.73 | 3.89 | +2.91% | 194,624 | 74,203,665 |
| 2024-02-22 | 3.7 | 3.8 | 3.65 | 3.78 | +3% | 186,265 | 69,434,129 |
| 2024-02-21 | 3.59 | 3.79 | 3.52 | 3.67 | +1.38% | 195,363 | 72,099,589 |
| 2024-02-20 | 3.5 | 3.69 | 3.4 | 3.62 | +3.43% | 169,501 | 60,786,575 |
| 2024-02-19 | 3.42 | 3.59 | 3.4 | 3.5 | +4.48% | 237,449 | 82,950,378 |
| 2024-02-08 | 3.05 | 3.37 | 3 | 3.35 | +9.12% | 309,017 | 98,430,215 |
| 2024-02-07 | 3.3 | 3.32 | 3 | 3.07 | -5.83% | 310,946 | 96,958,502 |
| 2024-02-06 | 3.15 | 3.43 | 3.01 | 3.26 | +0.62% | 268,218 | 85,395,824 |
| 2024-02-05 | 3.69 | 3.72 | 3.15 | 3.24 | -12.67% | 257,942 | 85,838,275 |
| 2024-02-02 | 3.97 | 4.04 | 3.56 | 3.71 | -6.31% | 178,593 | 68,012,483 |
| 2024-02-01 | 4.08 | 4.1 | 3.94 | 3.96 | -2.94% | 121,233 | 48,535,293 |
| 2024-01-31 | 4.3 | 4.38 | 4.07 | 4.08 | -6.64% | 144,796 | 60,703,765 |
| 2024-01-30 | 4.5 | 4.53 | 4.34 | 4.37 | -3.32% | 73,308 | 32,517,339 |
| 2024-01-29 | 4.69 | 4.72 | 4.51 | 4.52 | -3.83% | 83,252 | 38,145,133 |
| 2024-01-26 | 4.68 | 4.78 | 4.62 | 4.7 | +0.64% | 124,833 | 58,789,673 |
| 2024-01-25 | 4.46 | 4.67 | 4.41 | 4.67 | +5.66% | 130,073 | 59,329,004 |
| 2024-01-24 | 4.38 | 4.44 | 4.23 | 4.42 | +1.61% | 109,036 | 47,474,212 |
| 2024-01-23 | 4.38 | 4.38 | 4.26 | 4.35 | -0.68% | 108,205 | 46,838,170 |
| 2024-01-22 | 4.66 | 4.69 | 4.32 | 4.38 | -6.21% | 125,099 | 56,336,014 |
| 2024-01-19 | 4.72 | 4.73 | 4.66 | 4.67 | -1.27% | 75,918 | 35,642,896 |
| 2024-01-18 | 4.77 | 4.79 | 4.59 | 4.73 | -2.07% | 141,215 | 65,991,189 |
| 2024-01-17 | 4.91 | 4.96 | 4.82 | 4.83 | -1.83% | 80,462 | 39,359,133 |
| 2024-01-16 | 4.99 | 4.99 | 4.86 | 4.92 | -1.2% | 81,709 | 40,109,532 |
| 2024-01-15 | 4.94 | 5.02 | 4.91 | 4.98 | +0.2% | 75,336 | 37,430,458 |
| 2024-01-12 | 5.05 | 5.05 | 4.96 | 4.97 | -1% | 86,096 | 43,041,659 |
| 2024-01-11 | 4.93 | 5.04 | 4.93 | 5.02 | +1.83% | 77,618 | 38,766,270 |
| 2024-01-10 | 5 | 5.05 | 4.91 | 4.93 | -1.4% | 78,357 | 38,891,583 |
| 2024-01-09 | 5.02 | 5.07 | 4.97 | 5 | 0% | 92,301 | 46,233,141 |
| 2024-01-08 | 5.09 | 5.14 | 5 | 5 | -2.34% | 102,822 | 51,981,820 |
| 2024-01-05 | 5.21 | 5.27 | 5.08 | 5.12 | -1.54% | 110,721 | 57,094,151 |
| 2024-01-04 | 5.23 | 5.24 | 5.14 | 5.2 | -0.57% | 106,133 | 55,034,031 |
| 2024-01-03 | 5.21 | 5.35 | 5.16 | 5.23 | +0.58% | 177,328 | 92,813,814 |
| 2024-01-02 | 5.14 | 5.23 | 5.12 | 5.2 | +0.97% | 151,809 | 78,756,978 |
| 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：