股票概览
3.7
-1.86%
-0.07
3.77
开盘价
3.79
最高价
3.67
最低价
236,179
成交量
数据更新至: 2024-05-20
技术指标
3.69
MA5 (5日均线)
3.75
MA10 (10日均线)
3.74
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 | 3.77 | 3.79 | 3.67 | 3.7 | -1.86% | 236,179 | 87,885,406 |
| 2024-05-17 | 3.71 | 3.77 | 3.65 | 3.77 | +2.17% | 209,439 | 77,875,196 |
| 2024-05-16 | 3.65 | 3.75 | 3.65 | 3.69 | +1.65% | 199,766 | 73,842,826 |
| 2024-05-15 | 3.65 | 3.71 | 3.62 | 3.63 | -1.36% | 144,542 | 52,905,903 |
| 2024-05-14 | 3.67 | 3.75 | 3.65 | 3.68 | +1.1% | 195,432 | 72,041,873 |
| 2024-05-13 | 3.73 | 3.73 | 3.62 | 3.64 | -3.96% | 251,108 | 92,034,445 |
| 2024-05-10 | 3.88 | 3.89 | 3.77 | 3.79 | -1.56% | 202,194 | 77,024,801 |
| 2024-05-09 | 3.79 | 3.87 | 3.79 | 3.85 | +0.79% | 179,324 | 68,956,890 |
| 2024-05-08 | 3.91 | 3.92 | 3.8 | 3.82 | -2.55% | 214,452 | 82,451,307 |
| 2024-05-07 | 3.9 | 3.95 | 3.87 | 3.92 | +0.26% | 254,124 | 99,387,844 |
| 2024-05-06 | 3.96 | 3.98 | 3.89 | 3.91 | +0.26% | 278,760 | 109,411,697 |
| 2024-04-30 | 3.93 | 3.99 | 3.85 | 3.9 | -1.52% | 324,166 | 126,610,327 |
| 2024-04-29 | 3.86 | 3.98 | 3.83 | 3.96 | +3.94% | 409,788 | 160,580,465 |
| 2024-04-26 | 3.71 | 3.85 | 3.71 | 3.81 | +1.6% | 347,247 | 131,604,214 |
| 2024-04-25 | 3.7 | 3.75 | 3.66 | 3.75 | +0.27% | 302,616 | 112,038,908 |
| 2024-04-24 | 3.62 | 3.76 | 3.62 | 3.74 | +4.76% | 383,627 | 142,012,082 |
| 2024-04-23 | 3.55 | 3.6 | 3.52 | 3.57 | +1.71% | 225,186 | 80,215,718 |
| 2024-04-22 | 3.51 | 3.56 | 3.43 | 3.51 | -1.13% | 216,651 | 76,039,371 |
| 2024-04-19 | 3.6 | 3.67 | 3.53 | 3.55 | -2.74% | 285,907 | 102,521,664 |
| 2024-04-18 | 3.7 | 3.74 | 3.6 | 3.65 | -1.62% | 309,723 | 113,687,344 |
| 2024-04-17 | 3.53 | 3.72 | 3.52 | 3.71 | +8.16% | 428,463 | 156,649,871 |
| 2024-04-16 | 3.81 | 3.84 | 3.42 | 3.43 | -11.37% | 576,927 | 206,414,593 |
| 2024-04-15 | 4.1 | 4.15 | 3.8 | 3.87 | -6.52% | 473,155 | 186,268,960 |
| 2024-04-12 | 4.27 | 4.32 | 4.12 | 4.14 | -3.94% | 363,227 | 152,678,843 |
| 2024-04-11 | 4.28 | 4.37 | 4.24 | 4.31 | -1.6% | 290,183 | 124,869,618 |
| 2024-04-10 | 4.34 | 4.47 | 4.22 | 4.38 | +2.34% | 504,337 | 220,130,076 |
| 2024-04-09 | 4.3 | 4.34 | 4.24 | 4.28 | +0.94% | 247,481 | 105,923,556 |
| 2024-04-08 | 4.42 | 4.42 | 4.24 | 4.24 | -5.15% | 396,379 | 170,635,623 |
| 2024-04-03 | 4.5 | 4.58 | 4.42 | 4.47 | -2.4% | 538,824 | 241,747,084 |
| 2024-04-02 | 4.36 | 4.8 | 4.24 | 4.58 | +4.57% | 972,804 | 438,676,759 |
| 2024-04-01 | 4.35 | 4.38 | 4.31 | 4.38 | +0.92% | 413,348 | 179,730,562 |
| 2024-03-29 | 4.27 | 4.35 | 4.22 | 4.34 | +1.4% | 363,603 | 155,809,828 |
| 2024-03-28 | 4.13 | 4.36 | 4.13 | 4.28 | +3.63% | 485,184 | 207,373,408 |
| 2024-03-27 | 4.28 | 4.3 | 4.11 | 4.13 | -4.4% | 381,685 | 160,536,875 |
| 2024-03-26 | 4.28 | 4.32 | 4.18 | 4.32 | +0.93% | 454,013 | 193,602,088 |
| 2024-03-25 | 4.46 | 4.49 | 4.27 | 4.28 | -5.52% | 711,868 | 311,737,884 |
| 2024-03-22 | 4.67 | 4.72 | 4.51 | 4.53 | -2.16% | 647,170 | 298,164,900 |
| 2024-03-21 | 4.7 | 4.71 | 4.61 | 4.63 | -1.7% | 539,534 | 250,732,374 |
| 2024-03-20 | 4.66 | 4.71 | 4.58 | 4.71 | +0.43% | 710,398 | 330,203,795 |
| 2024-03-19 | 4.83 | 4.98 | 4.68 | 4.69 | -4.09% | 1,055,913 | 508,531,208 |
| 2024-03-18 | 4.78 | 5.19 | 4.7 | 4.89 | +2.73% | 1,451,359 | 719,041,179 |
| 2024-03-15 | 4.54 | 4.76 | 4.47 | 4.76 | +5.08% | 1,203,070 | 558,331,061 |
| 2024-03-14 | 4.4 | 4.6 | 4.33 | 4.53 | +2.26% | 705,614 | 315,487,009 |
| 2024-03-13 | 4.46 | 4.5 | 4.37 | 4.43 | -1.56% | 637,684 | 282,089,409 |
| 2024-03-12 | 4.52 | 4.65 | 4.45 | 4.5 | +0.67% | 843,387 | 383,371,580 |
| 2024-03-11 | 4.41 | 4.51 | 4.36 | 4.47 | +0.45% | 588,061 | 261,695,437 |
| 2024-03-08 | 4.27 | 4.48 | 4.23 | 4.45 | +2.77% | 665,162 | 291,140,699 |
| 2024-03-07 | 4.46 | 4.68 | 4.3 | 4.33 | -3.35% | 905,227 | 404,038,651 |
| 2024-03-06 | 4.21 | 4.5 | 4.19 | 4.48 | +5.41% | 911,633 | 400,468,573 |
| 2024-03-05 | 4.33 | 4.33 | 4.22 | 4.25 | -3.19% | 502,616 | 214,545,053 |
| 2024-03-04 | 4.42 | 4.44 | 4.23 | 4.39 | -1.35% | 769,351 | 333,935,172 |
| 2024-03-01 | 4.6 | 4.63 | 4.35 | 4.45 | -1.77% | 1,064,054 | 474,556,591 |
| 2024-02-29 | 4.02 | 4.6 | 4.01 | 4.53 | +10.76% | 1,335,090 | 574,908,480 |
| 2024-02-28 | 4.24 | 4.88 | 4.08 | 4.09 | -4.44% | 1,387,520 | 610,530,018 |
| 2024-02-27 | 4.16 | 4.43 | 4.11 | 4.28 | +2.39% | 905,060 | 386,546,656 |
| 2024-02-26 | 4.3 | 4.47 | 4.12 | 4.18 | +2.96% | 1,101,716 | 469,898,245 |
| 2024-02-23 | 4.01 | 4.09 | 3.91 | 4.06 | +1.5% | 684,098 | 273,141,593 |
| 2024-02-22 | 3.8 | 4.09 | 3.77 | 4 | +5.54% | 781,797 | 305,998,475 |
| 2024-02-21 | 3.72 | 3.89 | 3.69 | 3.79 | 0% | 583,843 | 222,845,475 |
| 2024-02-20 | 3.66 | 3.95 | 3.6 | 3.79 | +2.43% | 604,568 | 229,233,337 |
| 2024-02-19 | 3.57 | 3.73 | 3.52 | 3.7 | +3.93% | 551,389 | 201,634,073 |
| 2024-02-08 | 3.32 | 3.59 | 3.26 | 3.56 | +5.64% | 516,517 | 178,393,340 |
| 2024-02-07 | 3.58 | 3.7 | 3.31 | 3.37 | -6.65% | 566,011 | 198,967,363 |
| 2024-02-06 | 3.48 | 3.78 | 2.89 | 3.61 | 0% | 782,830 | 263,905,092 |
| 2024-02-05 | 3.38 | 3.79 | 3.36 | 3.61 | +4.64% | 876,679 | 313,182,085 |
| 2024-02-02 | 3.46 | 3.54 | 3.25 | 3.45 | -0.29% | 345,697 | 117,690,344 |
| 2024-02-01 | 3.36 | 3.69 | 3.13 | 3.46 | +2.67% | 423,319 | 144,768,278 |
| 2024-01-31 | 3.38 | 3.45 | 3.35 | 3.37 | 0% | 234,559 | 79,588,870 |
| 2024-01-30 | 3.39 | 3.47 | 3.34 | 3.37 | -0.88% | 161,126 | 54,751,394 |
| 2024-01-29 | 3.56 | 3.57 | 3.4 | 3.4 | -4.23% | 195,329 | 67,531,212 |
| 2024-01-26 | 3.54 | 3.63 | 3.53 | 3.55 | -0.84% | 217,713 | 77,760,479 |
| 2024-01-25 | 3.49 | 3.59 | 3.46 | 3.58 | +1.99% | 269,816 | 95,558,826 |
| 2024-01-24 | 3.44 | 3.51 | 3.34 | 3.51 | +2.33% | 241,263 | 82,974,681 |
| 2024-01-23 | 3.39 | 3.47 | 3.33 | 3.43 | +0.88% | 220,207 | 75,237,362 |
| 2024-01-22 | 3.65 | 3.65 | 3.37 | 3.4 | -7.1% | 328,004 | 114,904,630 |
| 2024-01-19 | 3.74 | 3.78 | 3.65 | 3.66 | -2.92% | 224,305 | 82,972,676 |
| 2024-01-18 | 3.74 | 3.79 | 3.64 | 3.77 | -0.53% | 339,062 | 125,940,972 |
| 2024-01-17 | 3.9 | 3.9 | 3.79 | 3.79 | -2.82% | 243,792 | 93,390,808 |
| 2024-01-16 | 3.92 | 3.94 | 3.82 | 3.9 | -1.02% | 367,590 | 142,307,838 |
| 2024-01-15 | 3.96 | 4.03 | 3.93 | 3.94 | -0.25% | 337,364 | 133,698,070 |
| 2024-01-12 | 4.08 | 4.1 | 3.94 | 3.95 | -3.66% | 604,969 | 242,299,672 |
| 2024-01-11 | 4 | 4.11 | 4 | 4.1 | +0.74% | 738,007 | 300,037,642 |
| 2024-01-10 | 4.18 | 4.22 | 3.99 | 4.07 | -4.68% | 1,288,347 | 527,321,849 |
| 2024-01-09 | 3.92 | 4.55 | 3.88 | 4.27 | +12.66% | 1,835,195 | 806,839,432 |
| 2024-01-08 | 3.82 | 3.84 | 3.77 | 3.79 | -0.79% | 150,565 | 57,313,448 |
| 2024-01-05 | 3.91 | 3.96 | 3.8 | 3.82 | -2.05% | 164,430 | 63,579,672 |
| 2024-01-04 | 3.94 | 3.95 | 3.89 | 3.9 | -1.27% | 129,822 | 50,771,424 |
| 2024-01-03 | 4.01 | 4.03 | 3.9 | 3.95 | -2.23% | 207,611 | 81,996,491 |
| 2024-01-02 | 4.01 | 4.07 | 3.99 | 4.04 | +0.5% | 185,714 | 75,103,764 |
| 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：