股票概览
3.78
+0.8%
+0.03
3.75
开盘价
3.82
最高价
3.72
最低价
90,563
成交量
数据更新至: 2024-05-20
技术指标
3.71
MA5 (5日均线)
3.76
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 | 3.75 | 3.82 | 3.72 | 3.78 | +0.8% | 90,563 | 34,199,693 |
| 2024-05-17 | 3.71 | 3.76 | 3.66 | 3.75 | +1.08% | 87,089 | 32,391,303 |
| 2024-05-16 | 3.63 | 3.74 | 3.63 | 3.71 | +2.49% | 110,288 | 40,874,089 |
| 2024-05-15 | 3.69 | 3.72 | 3.61 | 3.62 | -1.36% | 71,470 | 26,166,288 |
| 2024-05-14 | 3.67 | 3.76 | 3.63 | 3.67 | +2.23% | 105,349 | 38,765,146 |
| 2024-05-13 | 3.76 | 3.76 | 3.57 | 3.59 | -4.77% | 102,908 | 37,212,065 |
| 2024-05-10 | 3.86 | 3.9 | 3.75 | 3.77 | -2.33% | 76,501 | 29,043,903 |
| 2024-05-09 | 3.86 | 3.93 | 3.85 | 3.86 | 0% | 79,819 | 31,066,312 |
| 2024-05-08 | 3.92 | 3.99 | 3.85 | 3.86 | -3.26% | 110,699 | 42,951,394 |
| 2024-05-07 | 3.93 | 4.12 | 3.9 | 3.99 | +1.53% | 144,015 | 57,580,839 |
| 2024-05-06 | 4.01 | 4.09 | 3.91 | 3.93 | -1.01% | 121,869 | 48,443,218 |
| 2024-04-30 | 4.04 | 4.1 | 3.88 | 3.97 | -1.73% | 155,912 | 61,782,977 |
| 2024-04-29 | 3.8 | 4.04 | 3.79 | 4.04 | +7.45% | 194,495 | 77,264,804 |
| 2024-04-26 | 3.71 | 3.83 | 3.66 | 3.76 | +1.35% | 128,051 | 48,133,406 |
| 2024-04-25 | 3.71 | 3.78 | 3.64 | 3.71 | 0% | 119,837 | 44,570,440 |
| 2024-04-24 | 3.57 | 3.73 | 3.55 | 3.71 | +4.8% | 112,106 | 41,191,252 |
| 2024-04-23 | 3.48 | 3.58 | 3.48 | 3.54 | +2.61% | 95,748 | 33,868,449 |
| 2024-04-22 | 3.48 | 3.53 | 3.3 | 3.45 | -1.99% | 95,617 | 32,901,810 |
| 2024-04-19 | 3.54 | 3.63 | 3.49 | 3.52 | -0.85% | 111,435 | 39,501,042 |
| 2024-04-18 | 3.73 | 3.75 | 3.47 | 3.55 | -4.05% | 165,844 | 59,454,416 |
| 2024-04-17 | 3.21 | 3.72 | 3.21 | 3.7 | +16.72% | 222,353 | 78,252,523 |
| 2024-04-16 | 3.52 | 3.54 | 3.03 | 3.17 | -11.2% | 195,330 | 63,304,551 |
| 2024-04-15 | 3.79 | 3.86 | 3.47 | 3.57 | -7.51% | 176,014 | 63,492,395 |
| 2024-04-12 | 3.95 | 4 | 3.84 | 3.86 | -2.28% | 86,943 | 33,986,012 |
| 2024-04-11 | 3.87 | 4.01 | 3.85 | 3.95 | +0.51% | 89,415 | 35,364,271 |
| 2024-04-10 | 4.13 | 4.13 | 3.87 | 3.93 | -4.38% | 132,088 | 52,242,819 |
| 2024-04-09 | 4.06 | 4.14 | 4.06 | 4.11 | +1.23% | 80,537 | 33,078,482 |
| 2024-04-08 | 4.19 | 4.19 | 4.03 | 4.06 | -3.33% | 100,924 | 41,296,312 |
| 2024-04-03 | 4.38 | 4.38 | 4.17 | 4.2 | -3.45% | 122,434 | 51,723,901 |
| 2024-04-02 | 4.45 | 4.47 | 4.32 | 4.35 | -2.25% | 112,742 | 49,191,439 |
| 2024-04-01 | 4.4 | 4.46 | 4.38 | 4.45 | +1.83% | 132,284 | 58,601,074 |
| 2024-03-29 | 4.39 | 4.45 | 4.27 | 4.37 | -0.46% | 127,303 | 55,391,903 |
| 2024-03-28 | 4.21 | 4.47 | 4.21 | 4.39 | +3.29% | 170,875 | 74,823,039 |
| 2024-03-27 | 4.54 | 4.54 | 4.2 | 4.25 | -6.18% | 185,886 | 80,775,813 |
| 2024-03-26 | 4.62 | 4.71 | 4.44 | 4.53 | -2.37% | 187,912 | 85,304,824 |
| 2024-03-25 | 4.73 | 4.86 | 4.63 | 4.64 | -3.13% | 214,662 | 102,010,825 |
| 2024-03-22 | 4.81 | 4.87 | 4.72 | 4.79 | -2.84% | 282,177 | 135,177,862 |
| 2024-03-21 | 4.99 | 5.02 | 4.87 | 4.93 | -1.2% | 226,690 | 111,956,543 |
| 2024-03-20 | 4.9 | 5.04 | 4.82 | 4.99 | +1.01% | 348,117 | 171,056,948 |
| 2024-03-19 | 4.95 | 5.22 | 4.92 | 4.94 | +1.65% | 383,743 | 193,537,393 |
| 2024-03-18 | 4.83 | 4.91 | 4.8 | 4.86 | +0.62% | 288,761 | 139,956,992 |
| 2024-03-15 | 4.88 | 4.9 | 4.69 | 4.83 | -3.21% | 428,891 | 205,379,426 |
| 2024-03-14 | 4.85 | 5.24 | 4.81 | 4.99 | +0.2% | 587,491 | 292,859,742 |
| 2024-03-13 | 4.62 | 5.58 | 4.61 | 4.98 | +6.41% | 733,445 | 369,299,170 |
| 2024-03-12 | 4.66 | 4.75 | 4.58 | 4.68 | -1.47% | 380,610 | 176,945,481 |
| 2024-03-11 | 4.39 | 4.84 | 4.29 | 4.75 | +5.56% | 579,080 | 265,513,765 |
| 2024-03-08 | 4.24 | 4.74 | 4.17 | 4.5 | +5.88% | 417,342 | 184,316,794 |
| 2024-03-07 | 4.31 | 4.45 | 4.21 | 4.25 | -1.39% | 223,006 | 96,682,639 |
| 2024-03-06 | 4.25 | 4.36 | 4.17 | 4.31 | +0.7% | 211,894 | 90,323,516 |
| 2024-03-05 | 4.32 | 4.44 | 4.22 | 4.28 | -1.38% | 250,895 | 109,068,621 |
| 2024-03-04 | 4.3 | 4.38 | 4.2 | 4.34 | +1.88% | 231,135 | 99,398,771 |
| 2024-03-01 | 4.25 | 4.33 | 4.17 | 4.26 | +0.95% | 235,942 | 100,107,364 |
| 2024-02-29 | 3.93 | 4.29 | 3.93 | 4.22 | +5.24% | 291,303 | 121,063,753 |
| 2024-02-28 | 4.61 | 4.66 | 4 | 4.01 | -13.39% | 413,809 | 180,774,502 |
| 2024-02-27 | 4.45 | 4.69 | 4.36 | 4.63 | +2.43% | 429,699 | 192,911,976 |
| 2024-02-26 | 4.08 | 4.6 | 4.08 | 4.52 | +9.98% | 474,425 | 206,786,805 |
| 2024-02-23 | 3.92 | 4.14 | 3.82 | 4.11 | +7.03% | 319,819 | 127,450,927 |
| 2024-02-22 | 3.7 | 3.9 | 3.65 | 3.84 | +4.63% | 306,470 | 115,952,472 |
| 2024-02-21 | 3.37 | 3.94 | 3.32 | 3.67 | +7.31% | 353,442 | 128,776,735 |
| 2024-02-20 | 3.27 | 3.45 | 3.18 | 3.42 | +4.91% | 280,773 | 94,060,136 |
| 2024-02-19 | 3.09 | 3.32 | 3.02 | 3.26 | +8.31% | 349,012 | 111,838,726 |
| 2024-02-08 | 2.77 | 3.02 | 2.52 | 3.01 | +11.07% | 384,339 | 105,304,094 |
| 2024-02-07 | 2.99 | 2.99 | 2.56 | 2.71 | -9.06% | 471,658 | 128,822,413 |
| 2024-02-06 | 3.08 | 3.13 | 2.66 | 2.98 | -3.25% | 399,267 | 113,780,634 |
| 2024-02-05 | 3.65 | 3.69 | 2.99 | 3.08 | -17.43% | 356,184 | 113,139,501 |
| 2024-02-02 | 3.99 | 4.09 | 3.52 | 3.73 | -5.81% | 190,097 | 72,779,920 |
| 2024-02-01 | 4.05 | 4.08 | 3.85 | 3.96 | -2.22% | 173,754 | 68,912,091 |
| 2024-01-31 | 4.35 | 4.4 | 4.01 | 4.05 | -7.32% | 166,115 | 69,391,937 |
| 2024-01-30 | 4.55 | 4.58 | 4.33 | 4.37 | -4.17% | 118,463 | 52,899,211 |
| 2024-01-29 | 4.81 | 4.85 | 4.55 | 4.56 | -5.2% | 122,175 | 56,811,307 |
| 2024-01-26 | 4.81 | 4.95 | 4.77 | 4.81 | -1.23% | 138,346 | 67,359,395 |
| 2024-01-25 | 4.69 | 4.89 | 4.56 | 4.87 | +5.18% | 184,332 | 87,817,442 |
| 2024-01-24 | 4.55 | 4.65 | 4.41 | 4.63 | +2.66% | 139,776 | 63,662,830 |
| 2024-01-23 | 4.52 | 4.55 | 4.39 | 4.51 | -0.44% | 148,484 | 66,521,591 |
| 2024-01-22 | 4.92 | 4.96 | 4.38 | 4.53 | -8.11% | 189,263 | 88,458,133 |
| 2024-01-19 | 5.07 | 5.08 | 4.91 | 4.93 | -2.76% | 83,970 | 41,825,384 |
| 2024-01-18 | 5.11 | 5.12 | 4.9 | 5.07 | 0% | 112,782 | 56,378,403 |
| 2024-01-17 | 5.18 | 5.21 | 5.06 | 5.07 | -2.69% | 67,407 | 34,637,286 |
| 2024-01-16 | 5.35 | 5.35 | 5.14 | 5.21 | -2.07% | 107,681 | 55,958,532 |
| 2024-01-15 | 5.24 | 5.33 | 5.22 | 5.32 | +0.95% | 79,528 | 42,052,147 |
| 2024-01-12 | 5.41 | 5.43 | 5.26 | 5.27 | -2.95% | 70,384 | 37,449,224 |
| 2024-01-11 | 5.24 | 5.44 | 5.24 | 5.43 | +3.63% | 89,646 | 48,135,724 |
| 2024-01-10 | 5.35 | 5.36 | 5.18 | 5.24 | -2.24% | 74,160 | 39,000,282 |
| 2024-01-09 | 5.35 | 5.48 | 5.32 | 5.36 | +0.19% | 92,015 | 49,630,130 |
| 2024-01-08 | 5.51 | 5.54 | 5.35 | 5.35 | -2.73% | 86,023 | 46,630,740 |
| 2024-01-05 | 5.74 | 5.74 | 5.46 | 5.5 | -3.68% | 121,741 | 67,604,689 |
| 2024-01-04 | 5.6 | 5.78 | 5.59 | 5.71 | +1.06% | 124,831 | 71,104,588 |
| 2024-01-03 | 5.67 | 5.7 | 5.58 | 5.65 | -0.35% | 91,657 | 51,739,534 |
| 2024-01-02 | 5.73 | 5.75 | 5.62 | 5.67 | -0.35% | 95,774 | 54,487,859 |
| 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：