股票概览
4.01
+1.78%
+0.07
3.94
开盘价
4.05
最高价
3.93
最低价
724,205
成交量
数据更新至: 2024-05-20
技术指标
3.88
MA5 (5日均线)
3.85
MA10 (10日均线)
3.76
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 | 3.94 | 4.05 | 3.93 | 4.01 | +1.78% | 724,205 | 289,668,119 |
| 2024-05-17 | 3.8 | 3.94 | 3.78 | 3.94 | +3.96% | 765,630 | 296,636,407 |
| 2024-05-16 | 3.8 | 3.82 | 3.78 | 3.79 | -0.52% | 292,851 | 111,274,853 |
| 2024-05-15 | 3.81 | 3.83 | 3.78 | 3.81 | -0.52% | 396,617 | 150,719,321 |
| 2024-05-14 | 3.79 | 3.84 | 3.77 | 3.83 | +0.52% | 398,936 | 151,826,357 |
| 2024-05-13 | 3.82 | 3.83 | 3.77 | 3.81 | -0.26% | 325,368 | 123,737,542 |
| 2024-05-10 | 3.82 | 3.86 | 3.78 | 3.82 | 0% | 386,533 | 147,504,764 |
| 2024-05-09 | 3.8 | 3.86 | 3.79 | 3.82 | +0.79% | 335,566 | 128,431,314 |
| 2024-05-08 | 3.83 | 3.85 | 3.79 | 3.79 | -1.04% | 343,718 | 130,852,496 |
| 2024-05-07 | 3.8 | 3.84 | 3.79 | 3.83 | +0.26% | 523,836 | 200,358,642 |
| 2024-05-06 | 3.85 | 3.88 | 3.8 | 3.82 | -0.52% | 639,292 | 244,614,027 |
| 2024-04-30 | 3.73 | 3.88 | 3.7 | 3.84 | +2.67% | 1,202,628 | 456,334,711 |
| 2024-04-29 | 3.74 | 3.76 | 3.67 | 3.74 | -1.06% | 819,041 | 304,723,266 |
| 2024-04-26 | 3.67 | 3.81 | 3.65 | 3.78 | +3.28% | 1,202,736 | 449,018,844 |
| 2024-04-25 | 3.61 | 3.68 | 3.58 | 3.66 | +1.1% | 616,572 | 225,056,592 |
| 2024-04-24 | 3.6 | 3.63 | 3.57 | 3.62 | +0.84% | 348,408 | 125,716,801 |
| 2024-04-23 | 3.56 | 3.65 | 3.56 | 3.59 | +0.28% | 759,533 | 273,395,158 |
| 2024-04-22 | 3.49 | 3.62 | 3.49 | 3.58 | +2.58% | 890,194 | 316,600,798 |
| 2024-04-19 | 3.53 | 3.55 | 3.48 | 3.49 | -1.69% | 528,390 | 185,235,456 |
| 2024-04-18 | 3.5 | 3.56 | 3.49 | 3.55 | +1.43% | 705,240 | 249,304,771 |
| 2024-04-17 | 3.4 | 3.5 | 3.4 | 3.5 | +2.64% | 627,325 | 217,053,945 |
| 2024-04-16 | 3.47 | 3.48 | 3.38 | 3.41 | -2.29% | 678,609 | 231,999,949 |
| 2024-04-15 | 3.45 | 3.52 | 3.38 | 3.49 | +1.16% | 642,079 | 222,394,315 |
| 2024-04-12 | 3.53 | 3.55 | 3.44 | 3.45 | -2.54% | 702,711 | 244,869,986 |
| 2024-04-11 | 3.54 | 3.56 | 3.52 | 3.54 | -0.84% | 462,913 | 163,906,836 |
| 2024-04-10 | 3.57 | 3.58 | 3.53 | 3.57 | 0% | 475,319 | 168,952,351 |
| 2024-04-09 | 3.53 | 3.57 | 3.52 | 3.57 | +1.13% | 396,053 | 140,715,114 |
| 2024-04-08 | 3.59 | 3.59 | 3.53 | 3.53 | -1.94% | 587,617 | 208,839,168 |
| 2024-04-03 | 3.66 | 3.67 | 3.58 | 3.6 | -1.91% | 929,869 | 335,246,682 |
| 2024-04-02 | 3.7 | 3.7 | 3.65 | 3.67 | -1.08% | 470,005 | 172,571,672 |
| 2024-04-01 | 3.64 | 3.71 | 3.64 | 3.71 | +1.92% | 605,657 | 222,481,971 |
| 2024-03-29 | 3.65 | 3.65 | 3.61 | 3.64 | -0.27% | 376,551 | 136,411,160 |
| 2024-03-28 | 3.64 | 3.67 | 3.62 | 3.65 | +0.27% | 521,782 | 190,156,188 |
| 2024-03-27 | 3.66 | 3.69 | 3.64 | 3.64 | -0.82% | 391,290 | 143,233,399 |
| 2024-03-26 | 3.68 | 3.7 | 3.64 | 3.67 | -0.27% | 404,428 | 148,183,613 |
| 2024-03-25 | 3.7 | 3.72 | 3.67 | 3.68 | -0.81% | 346,686 | 128,149,434 |
| 2024-03-22 | 3.79 | 3.79 | 3.7 | 3.71 | -2.11% | 451,504 | 168,533,481 |
| 2024-03-21 | 3.8 | 3.81 | 3.77 | 3.79 | -0.26% | 388,488 | 147,282,357 |
| 2024-03-20 | 3.75 | 3.8 | 3.74 | 3.8 | +1.33% | 478,763 | 180,850,817 |
| 2024-03-19 | 3.79 | 3.79 | 3.75 | 3.75 | -1.06% | 407,231 | 153,382,744 |
| 2024-03-18 | 3.73 | 3.81 | 3.72 | 3.79 | +1.88% | 752,121 | 283,496,596 |
| 2024-03-15 | 3.67 | 3.72 | 3.67 | 3.72 | +1.09% | 614,873 | 227,640,062 |
| 2024-03-14 | 3.66 | 3.72 | 3.65 | 3.68 | +0.27% | 505,453 | 186,635,846 |
| 2024-03-13 | 3.74 | 3.75 | 3.66 | 3.67 | -1.87% | 586,027 | 215,930,333 |
| 2024-03-12 | 3.68 | 3.74 | 3.66 | 3.74 | +1.63% | 675,070 | 250,282,580 |
| 2024-03-11 | 3.61 | 3.68 | 3.6 | 3.68 | +1.66% | 547,463 | 199,674,817 |
| 2024-03-08 | 3.64 | 3.65 | 3.58 | 3.62 | -0.55% | 478,239 | 172,671,861 |
| 2024-03-07 | 3.68 | 3.69 | 3.63 | 3.64 | -0.82% | 582,001 | 212,910,852 |
| 2024-03-06 | 3.68 | 3.7 | 3.65 | 3.67 | -0.27% | 444,501 | 163,356,960 |
| 2024-03-05 | 3.69 | 3.72 | 3.66 | 3.68 | -0.81% | 718,608 | 264,585,908 |
| 2024-03-04 | 3.74 | 3.76 | 3.69 | 3.71 | -1.07% | 498,504 | 184,902,438 |
| 2024-03-01 | 3.8 | 3.81 | 3.72 | 3.75 | -1.57% | 635,717 | 238,684,566 |
| 2024-02-29 | 3.76 | 3.81 | 3.75 | 3.81 | +0.79% | 632,280 | 239,366,912 |
| 2024-02-28 | 3.83 | 3.87 | 3.78 | 3.78 | -1.56% | 741,146 | 283,987,025 |
| 2024-02-27 | 3.81 | 3.86 | 3.8 | 3.84 | +0.79% | 527,797 | 202,030,195 |
| 2024-02-26 | 3.85 | 3.86 | 3.8 | 3.81 | -0.78% | 500,593 | 191,394,235 |
| 2024-02-23 | 3.88 | 3.89 | 3.82 | 3.84 | -1.03% | 480,290 | 184,674,884 |
| 2024-02-22 | 3.84 | 3.88 | 3.82 | 3.88 | +0.52% | 517,803 | 199,784,860 |
| 2024-02-21 | 3.77 | 3.9 | 3.74 | 3.86 | +2.12% | 884,643 | 339,650,557 |
| 2024-02-20 | 3.79 | 3.79 | 3.75 | 3.78 | -0.53% | 463,622 | 174,737,918 |
| 2024-02-19 | 3.81 | 3.84 | 3.75 | 3.8 | +0.53% | 717,857 | 272,181,300 |
| 2024-02-08 | 3.75 | 3.8 | 3.72 | 3.78 | +0.8% | 1,069,966 | 402,283,976 |
| 2024-02-07 | 3.76 | 3.78 | 3.71 | 3.75 | 0% | 826,630 | 309,701,637 |
| 2024-02-06 | 3.6 | 3.76 | 3.56 | 3.75 | +3.88% | 837,625 | 308,714,564 |
| 2024-02-05 | 3.64 | 3.68 | 3.48 | 3.61 | -0.82% | 911,051 | 326,926,966 |
| 2024-02-02 | 3.68 | 3.73 | 3.54 | 3.64 | -0.82% | 653,942 | 239,525,048 |
| 2024-02-01 | 3.71 | 3.74 | 3.67 | 3.67 | -1.87% | 592,027 | 218,642,209 |
| 2024-01-31 | 3.79 | 3.81 | 3.71 | 3.74 | -2.35% | 567,882 | 212,898,444 |
| 2024-01-30 | 3.88 | 3.91 | 3.82 | 3.83 | -2.05% | 536,315 | 207,341,000 |
| 2024-01-29 | 3.94 | 3.97 | 3.89 | 3.91 | -1.01% | 779,557 | 306,841,204 |
| 2024-01-26 | 3.95 | 4.03 | 3.88 | 3.95 | +1.28% | 992,921 | 391,566,221 |
| 2024-01-25 | 3.83 | 3.9 | 3.79 | 3.9 | +2.63% | 674,305 | 260,264,010 |
| 2024-01-24 | 3.71 | 3.83 | 3.69 | 3.8 | +2.43% | 635,126 | 239,208,537 |
| 2024-01-23 | 3.69 | 3.73 | 3.63 | 3.71 | +0.54% | 446,728 | 164,874,472 |
| 2024-01-22 | 3.78 | 3.81 | 3.66 | 3.69 | -2.64% | 681,536 | 255,704,448 |
| 2024-01-19 | 3.77 | 3.82 | 3.74 | 3.79 | +0.26% | 381,709 | 144,500,295 |
| 2024-01-18 | 3.76 | 3.81 | 3.66 | 3.78 | +0.27% | 593,879 | 221,564,143 |
| 2024-01-17 | 3.86 | 3.86 | 3.77 | 3.77 | -2.58% | 424,745 | 162,239,895 |
| 2024-01-16 | 3.81 | 3.89 | 3.8 | 3.87 | +1.57% | 600,509 | 231,419,092 |
| 2024-01-15 | 3.78 | 3.84 | 3.75 | 3.81 | +0.26% | 364,809 | 138,778,359 |
| 2024-01-12 | 3.75 | 3.83 | 3.74 | 3.8 | +1.33% | 451,301 | 171,226,882 |
| 2024-01-11 | 3.73 | 3.77 | 3.71 | 3.75 | +0.81% | 349,288 | 130,813,365 |
| 2024-01-10 | 3.73 | 3.77 | 3.7 | 3.72 | -0.53% | 344,872 | 128,720,856 |
| 2024-01-09 | 3.68 | 3.78 | 3.66 | 3.74 | +1.63% | 497,699 | 185,906,778 |
| 2024-01-08 | 3.75 | 3.76 | 3.67 | 3.68 | -1.6% | 398,586 | 147,725,658 |
| 2024-01-05 | 3.76 | 3.79 | 3.73 | 3.74 | -0.53% | 396,101 | 148,789,272 |
| 2024-01-04 | 3.84 | 3.84 | 3.73 | 3.76 | -2.08% | 486,179 | 183,349,720 |
| 2024-01-03 | 3.85 | 3.88 | 3.82 | 3.84 | -0.26% | 360,606 | 138,702,247 |
| 2024-01-02 | 3.9 | 3.9 | 3.85 | 3.85 | -0.77% | 394,091 | 152,468,355 |
| 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：