股票概览
3.87
+1.57%
+0.06
3.82
开盘价
3.87
最高价
3.81
最低价
171,658
成交量
数据更新至: 2024-05-20
技术指标
3.83
MA5 (5日均线)
3.82
MA10 (10日均线)
3.81
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 | 3.82 | 3.87 | 3.81 | 3.87 | +1.57% | 171,658 | 65,996,264 |
| 2024-05-17 | 3.8 | 3.83 | 3.75 | 3.81 | 0% | 117,477 | 44,491,468 |
| 2024-05-16 | 3.83 | 3.84 | 3.79 | 3.81 | 0% | 105,754 | 40,321,330 |
| 2024-05-15 | 3.85 | 3.86 | 3.81 | 3.81 | -1.3% | 93,253 | 35,682,423 |
| 2024-05-14 | 3.86 | 3.88 | 3.83 | 3.86 | 0% | 119,779 | 46,216,442 |
| 2024-05-13 | 3.84 | 3.87 | 3.81 | 3.86 | +0.52% | 172,874 | 66,513,325 |
| 2024-05-10 | 3.81 | 3.84 | 3.79 | 3.84 | +1.05% | 133,832 | 51,094,068 |
| 2024-05-09 | 3.75 | 3.8 | 3.74 | 3.8 | +1.06% | 105,004 | 39,757,045 |
| 2024-05-08 | 3.8 | 3.81 | 3.75 | 3.76 | -1.05% | 104,016 | 39,331,053 |
| 2024-05-07 | 3.85 | 3.85 | 3.77 | 3.8 | -1.3% | 134,336 | 51,037,630 |
| 2024-05-06 | 3.75 | 3.85 | 3.74 | 3.85 | +2.94% | 221,074 | 84,249,668 |
| 2024-04-30 | 3.71 | 3.77 | 3.71 | 3.74 | 0% | 135,372 | 50,642,089 |
| 2024-04-29 | 3.73 | 3.75 | 3.69 | 3.74 | 0% | 157,240 | 58,502,477 |
| 2024-04-26 | 3.82 | 3.82 | 3.69 | 3.74 | -2.09% | 215,221 | 80,378,444 |
| 2024-04-25 | 3.8 | 3.85 | 3.78 | 3.82 | +0.79% | 112,375 | 42,876,201 |
| 2024-04-24 | 3.76 | 3.82 | 3.74 | 3.79 | +1.07% | 99,857 | 37,783,154 |
| 2024-04-23 | 3.8 | 3.81 | 3.72 | 3.75 | -1.83% | 138,004 | 51,973,121 |
| 2024-04-22 | 3.85 | 3.86 | 3.77 | 3.82 | -0.26% | 185,690 | 70,881,318 |
| 2024-04-19 | 3.83 | 3.91 | 3.81 | 3.83 | -0.52% | 164,604 | 63,502,896 |
| 2024-04-18 | 3.9 | 3.97 | 3.82 | 3.85 | -1.03% | 217,209 | 84,470,712 |
| 2024-04-17 | 3.79 | 3.92 | 3.78 | 3.89 | +3.46% | 224,542 | 86,342,993 |
| 2024-04-16 | 3.9 | 3.92 | 3.75 | 3.76 | -4.08% | 266,237 | 101,951,977 |
| 2024-04-15 | 3.89 | 3.98 | 3.85 | 3.92 | +1.03% | 298,693 | 117,295,948 |
| 2024-04-12 | 3.88 | 3.91 | 3.84 | 3.88 | +0.26% | 178,941 | 69,392,073 |
| 2024-04-11 | 3.78 | 3.89 | 3.76 | 3.87 | +2.11% | 208,343 | 80,139,514 |
| 2024-04-10 | 3.81 | 3.86 | 3.77 | 3.79 | -1.04% | 117,908 | 44,950,310 |
| 2024-04-09 | 3.82 | 3.84 | 3.79 | 3.83 | +0.26% | 111,167 | 42,412,808 |
| 2024-04-08 | 3.8 | 3.87 | 3.8 | 3.82 | +0.53% | 177,847 | 68,262,213 |
| 2024-04-03 | 3.79 | 3.81 | 3.75 | 3.8 | +0.53% | 135,005 | 51,072,871 |
| 2024-04-02 | 3.74 | 3.79 | 3.73 | 3.78 | +1.07% | 171,474 | 64,697,747 |
| 2024-04-01 | 3.76 | 3.78 | 3.71 | 3.74 | 0% | 136,174 | 50,933,585 |
| 2024-03-29 | 3.67 | 3.74 | 3.66 | 3.74 | +2.19% | 123,777 | 45,899,734 |
| 2024-03-28 | 3.65 | 3.69 | 3.63 | 3.66 | +0.27% | 84,089 | 30,830,156 |
| 2024-03-27 | 3.7 | 3.72 | 3.65 | 3.65 | -1.35% | 87,753 | 32,303,191 |
| 2024-03-26 | 3.69 | 3.72 | 3.65 | 3.7 | 0% | 95,217 | 35,067,087 |
| 2024-03-25 | 3.7 | 3.76 | 3.69 | 3.7 | +0.27% | 108,271 | 40,349,298 |
| 2024-03-22 | 3.75 | 3.75 | 3.67 | 3.69 | -1.6% | 108,403 | 40,070,384 |
| 2024-03-21 | 3.77 | 3.78 | 3.72 | 3.75 | -0.27% | 105,683 | 39,565,862 |
| 2024-03-20 | 3.71 | 3.77 | 3.7 | 3.76 | +0.8% | 99,854 | 37,298,369 |
| 2024-03-19 | 3.75 | 3.77 | 3.7 | 3.73 | -0.53% | 97,596 | 36,426,596 |
| 2024-03-18 | 3.73 | 3.76 | 3.71 | 3.75 | +1.08% | 102,747 | 38,431,950 |
| 2024-03-15 | 3.7 | 3.72 | 3.67 | 3.71 | +0.54% | 105,048 | 38,884,628 |
| 2024-03-14 | 3.64 | 3.71 | 3.63 | 3.69 | +1.37% | 150,604 | 55,415,934 |
| 2024-03-13 | 3.64 | 3.66 | 3.62 | 3.64 | -0.55% | 69,878 | 25,446,523 |
| 2024-03-12 | 3.67 | 3.69 | 3.63 | 3.66 | -0.54% | 86,488 | 31,596,556 |
| 2024-03-11 | 3.64 | 3.69 | 3.62 | 3.68 | +1.38% | 127,267 | 46,481,105 |
| 2024-03-08 | 3.63 | 3.64 | 3.6 | 3.63 | 0% | 65,548 | 23,723,618 |
| 2024-03-07 | 3.62 | 3.66 | 3.62 | 3.63 | 0% | 94,302 | 34,326,740 |
| 2024-03-06 | 3.62 | 3.66 | 3.62 | 3.63 | 0% | 74,887 | 27,265,283 |
| 2024-03-05 | 3.63 | 3.66 | 3.61 | 3.63 | -0.55% | 75,356 | 27,379,723 |
| 2024-03-04 | 3.69 | 3.76 | 3.62 | 3.65 | -1.35% | 104,409 | 38,080,774 |
| 2024-03-01 | 3.65 | 3.73 | 3.63 | 3.7 | +1.65% | 144,071 | 52,888,471 |
| 2024-02-29 | 3.6 | 3.67 | 3.59 | 3.64 | +0.83% | 121,705 | 44,270,566 |
| 2024-02-28 | 3.69 | 3.72 | 3.61 | 3.61 | -2.43% | 168,362 | 61,869,069 |
| 2024-02-27 | 3.66 | 3.72 | 3.66 | 3.7 | +0.54% | 113,254 | 41,794,190 |
| 2024-02-26 | 3.74 | 3.76 | 3.66 | 3.68 | -1.87% | 158,794 | 58,763,107 |
| 2024-02-23 | 3.63 | 3.82 | 3.63 | 3.75 | +3.02% | 203,048 | 75,645,808 |
| 2024-02-22 | 3.67 | 3.69 | 3.61 | 3.64 | -0.55% | 150,355 | 54,647,810 |
| 2024-02-21 | 3.66 | 3.74 | 3.62 | 3.66 | -0.27% | 151,936 | 55,972,973 |
| 2024-02-20 | 3.67 | 3.7 | 3.62 | 3.67 | -0.54% | 144,478 | 52,976,743 |
| 2024-02-19 | 3.5 | 3.72 | 3.5 | 3.69 | +6.34% | 281,089 | 102,427,640 |
| 2024-02-08 | 3.32 | 3.5 | 3.25 | 3.47 | +5.79% | 294,653 | 98,594,259 |
| 2024-02-07 | 3.33 | 3.38 | 3.23 | 3.28 | -0.91% | 216,408 | 71,496,126 |
| 2024-02-06 | 3.2 | 3.39 | 3.14 | 3.31 | +2.16% | 253,084 | 81,933,761 |
| 2024-02-05 | 3.41 | 3.44 | 3.16 | 3.24 | -5.81% | 317,647 | 104,111,203 |
| 2024-02-02 | 3.53 | 3.61 | 3.36 | 3.44 | -3.1% | 192,812 | 67,288,910 |
| 2024-02-01 | 3.58 | 3.65 | 3.5 | 3.55 | -1.66% | 133,481 | 47,651,081 |
| 2024-01-31 | 3.66 | 3.73 | 3.59 | 3.61 | -2.96% | 170,728 | 62,436,022 |
| 2024-01-30 | 3.79 | 3.83 | 3.72 | 3.72 | -2.36% | 114,597 | 43,354,357 |
| 2024-01-29 | 3.84 | 3.89 | 3.79 | 3.81 | -0.52% | 130,318 | 50,022,729 |
| 2024-01-26 | 3.75 | 3.85 | 3.75 | 3.83 | +2.13% | 185,578 | 70,875,390 |
| 2024-01-25 | 3.63 | 3.75 | 3.62 | 3.75 | +3.02% | 119,486 | 44,291,954 |
| 2024-01-24 | 3.49 | 3.64 | 3.48 | 3.64 | +4.9% | 145,178 | 51,588,230 |
| 2024-01-23 | 3.41 | 3.49 | 3.34 | 3.47 | +1.76% | 141,714 | 48,348,721 |
| 2024-01-22 | 3.58 | 3.6 | 3.4 | 3.41 | -5.28% | 101,298 | 35,394,520 |
| 2024-01-19 | 3.62 | 3.67 | 3.58 | 3.6 | -0.83% | 62,408 | 22,622,832 |
| 2024-01-18 | 3.73 | 3.73 | 3.54 | 3.63 | -2.16% | 131,349 | 47,402,975 |
| 2024-01-17 | 3.74 | 3.78 | 3.71 | 3.71 | -1.33% | 63,968 | 23,949,046 |
| 2024-01-16 | 3.78 | 3.79 | 3.7 | 3.76 | -0.27% | 88,314 | 33,009,163 |
| 2024-01-15 | 3.74 | 3.79 | 3.72 | 3.77 | +1.34% | 82,985 | 31,274,979 |
| 2024-01-12 | 3.72 | 3.77 | 3.72 | 3.72 | 0% | 78,654 | 29,448,632 |
| 2024-01-11 | 3.74 | 3.75 | 3.7 | 3.72 | -0.53% | 79,288 | 29,539,236 |
| 2024-01-10 | 3.8 | 3.8 | 3.73 | 3.74 | -1.06% | 64,556 | 24,279,648 |
| 2024-01-09 | 3.73 | 3.8 | 3.69 | 3.78 | +1.07% | 101,473 | 38,190,059 |
| 2024-01-08 | 3.77 | 3.78 | 3.72 | 3.74 | -1.06% | 87,755 | 32,899,818 |
| 2024-01-05 | 3.79 | 3.8 | 3.75 | 3.78 | -0.26% | 105,523 | 39,836,307 |
| 2024-01-04 | 3.79 | 3.81 | 3.75 | 3.79 | +0.53% | 123,245 | 46,618,538 |
| 2024-01-03 | 3.73 | 3.78 | 3.73 | 3.77 | +0.53% | 104,077 | 39,132,561 |
| 2024-01-02 | 3.68 | 3.76 | 3.66 | 3.75 | +1.9% | 109,465 | 40,822,420 |
| 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：