股票概览
3.77
0%
0
3.78
开盘价
3.81
最高价
3.75
最低价
218,572
成交量
数据更新至: 2024-05-20
技术指标
3.75
MA5 (5日均线)
3.78
MA10 (10日均线)
3.82
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 | 3.78 | 3.81 | 3.75 | 3.77 | 0% | 218,572 | 82,612,279 |
| 2024-05-17 | 3.73 | 3.78 | 3.71 | 3.77 | +1.07% | 180,065 | 67,359,169 |
| 2024-05-16 | 3.73 | 3.75 | 3.71 | 3.73 | +0.27% | 146,532 | 54,669,338 |
| 2024-05-15 | 3.77 | 3.78 | 3.72 | 3.72 | -1.33% | 131,662 | 49,229,786 |
| 2024-05-14 | 3.75 | 3.78 | 3.73 | 3.77 | +0.53% | 169,103 | 63,578,742 |
| 2024-05-13 | 3.77 | 3.77 | 3.71 | 3.75 | -0.79% | 232,973 | 87,065,433 |
| 2024-05-10 | 3.83 | 3.84 | 3.77 | 3.78 | -1.31% | 218,021 | 82,748,044 |
| 2024-05-09 | 3.82 | 3.84 | 3.79 | 3.83 | +0.52% | 249,792 | 95,363,694 |
| 2024-05-08 | 3.85 | 3.86 | 3.8 | 3.81 | -1.55% | 251,486 | 96,084,805 |
| 2024-05-07 | 3.9 | 3.9 | 3.83 | 3.87 | -0.77% | 246,391 | 95,149,864 |
| 2024-05-06 | 3.89 | 3.93 | 3.87 | 3.9 | +1.04% | 356,106 | 138,685,562 |
| 2024-04-30 | 3.95 | 3.95 | 3.83 | 3.86 | -3.02% | 512,867 | 198,755,700 |
| 2024-04-29 | 4.05 | 4.06 | 3.95 | 3.98 | -1.73% | 750,350 | 299,172,599 |
| 2024-04-26 | 3.81 | 4.11 | 3.8 | 4.05 | +6.58% | 967,751 | 384,716,339 |
| 2024-04-25 | 3.82 | 3.83 | 3.78 | 3.8 | -0.52% | 123,359 | 46,933,100 |
| 2024-04-24 | 3.78 | 3.82 | 3.74 | 3.82 | +1.06% | 138,100 | 52,197,593 |
| 2024-04-23 | 3.77 | 3.8 | 3.75 | 3.78 | +0.53% | 150,261 | 56,745,185 |
| 2024-04-22 | 3.81 | 3.84 | 3.76 | 3.76 | -1.31% | 178,968 | 67,856,470 |
| 2024-04-19 | 3.78 | 3.85 | 3.78 | 3.81 | +0.26% | 218,584 | 83,308,926 |
| 2024-04-18 | 3.75 | 3.81 | 3.71 | 3.8 | +1.6% | 278,744 | 105,252,812 |
| 2024-04-17 | 3.65 | 3.74 | 3.65 | 3.74 | +2.75% | 220,834 | 81,727,552 |
| 2024-04-16 | 3.7 | 3.74 | 3.63 | 3.64 | -1.89% | 254,296 | 93,881,506 |
| 2024-04-15 | 3.67 | 3.75 | 3.57 | 3.71 | +0.54% | 322,396 | 118,800,306 |
| 2024-04-12 | 3.79 | 3.81 | 3.68 | 3.69 | -2.89% | 206,244 | 76,919,167 |
| 2024-04-11 | 3.76 | 3.82 | 3.75 | 3.8 | +0.53% | 140,901 | 53,504,935 |
| 2024-04-10 | 3.81 | 3.84 | 3.75 | 3.78 | -0.79% | 225,648 | 85,746,296 |
| 2024-04-09 | 3.79 | 3.82 | 3.78 | 3.81 | +0.26% | 185,037 | 70,284,345 |
| 2024-04-08 | 3.81 | 3.85 | 3.79 | 3.8 | -0.26% | 193,703 | 73,892,220 |
| 2024-04-03 | 3.82 | 3.84 | 3.8 | 3.81 | -0.52% | 175,491 | 66,991,296 |
| 2024-04-02 | 3.86 | 3.88 | 3.8 | 3.83 | -0.78% | 225,989 | 86,529,780 |
| 2024-04-01 | 3.75 | 3.86 | 3.74 | 3.86 | +3.49% | 418,423 | 160,310,828 |
| 2024-03-29 | 3.7 | 3.74 | 3.66 | 3.73 | +0.27% | 190,422 | 70,522,963 |
| 2024-03-28 | 3.63 | 3.77 | 3.63 | 3.72 | +2.2% | 266,856 | 98,881,874 |
| 2024-03-27 | 3.72 | 3.73 | 3.64 | 3.64 | -2.67% | 313,639 | 115,451,507 |
| 2024-03-26 | 3.8 | 3.83 | 3.72 | 3.74 | -2.86% | 505,026 | 190,273,336 |
| 2024-03-25 | 3.78 | 3.99 | 3.73 | 3.85 | +1.85% | 825,915 | 321,874,421 |
| 2024-03-22 | 3.77 | 3.84 | 3.74 | 3.78 | 0% | 308,720 | 117,045,925 |
| 2024-03-21 | 3.73 | 3.78 | 3.72 | 3.78 | +1.34% | 228,114 | 85,671,210 |
| 2024-03-20 | 3.73 | 3.75 | 3.7 | 3.73 | -0.27% | 177,945 | 66,208,875 |
| 2024-03-19 | 3.75 | 3.8 | 3.7 | 3.74 | -0.27% | 295,583 | 110,952,455 |
| 2024-03-18 | 3.75 | 3.77 | 3.72 | 3.75 | +0.54% | 221,413 | 82,815,498 |
| 2024-03-15 | 3.68 | 3.74 | 3.67 | 3.73 | +0.81% | 160,061 | 59,262,814 |
| 2024-03-14 | 3.69 | 3.72 | 3.68 | 3.7 | 0% | 136,325 | 50,451,660 |
| 2024-03-13 | 3.72 | 3.73 | 3.68 | 3.7 | -1.07% | 160,516 | 59,365,900 |
| 2024-03-12 | 3.77 | 3.78 | 3.71 | 3.74 | -0.27% | 223,485 | 83,548,898 |
| 2024-03-11 | 3.71 | 3.76 | 3.7 | 3.75 | +1.08% | 216,686 | 80,863,866 |
| 2024-03-08 | 3.68 | 3.72 | 3.66 | 3.71 | +0.54% | 144,447 | 53,271,874 |
| 2024-03-07 | 3.75 | 3.76 | 3.69 | 3.69 | -1.6% | 241,247 | 89,671,654 |
| 2024-03-06 | 3.8 | 3.87 | 3.73 | 3.75 | -0.53% | 424,954 | 161,541,488 |
| 2024-03-05 | 3.74 | 3.81 | 3.69 | 3.77 | +0.27% | 310,394 | 116,257,385 |
| 2024-03-04 | 3.74 | 3.77 | 3.69 | 3.76 | +0.53% | 241,290 | 90,111,841 |
| 2024-03-01 | 3.75 | 3.76 | 3.71 | 3.74 | -0.27% | 216,426 | 80,804,150 |
| 2024-02-29 | 3.64 | 3.75 | 3.64 | 3.75 | +2.18% | 324,408 | 120,140,259 |
| 2024-02-28 | 3.67 | 3.77 | 3.67 | 3.67 | -0.27% | 427,610 | 159,076,353 |
| 2024-02-27 | 3.63 | 3.68 | 3.63 | 3.68 | +0.82% | 176,427 | 64,491,527 |
| 2024-02-26 | 3.65 | 3.68 | 3.62 | 3.65 | 0% | 211,780 | 77,209,648 |
| 2024-02-23 | 3.65 | 3.66 | 3.62 | 3.65 | -0.27% | 195,835 | 71,239,511 |
| 2024-02-22 | 3.64 | 3.68 | 3.62 | 3.66 | +0.27% | 190,795 | 69,610,991 |
| 2024-02-21 | 3.63 | 3.74 | 3.61 | 3.65 | 0% | 288,156 | 106,067,498 |
| 2024-02-20 | 3.66 | 3.68 | 3.6 | 3.65 | 0% | 260,538 | 94,798,714 |
| 2024-02-19 | 3.68 | 3.71 | 3.62 | 3.65 | -0.54% | 313,139 | 114,685,349 |
| 2024-02-08 | 3.58 | 3.76 | 3.57 | 3.67 | +1.38% | 515,892 | 190,656,390 |
| 2024-02-07 | 3.46 | 3.65 | 3.39 | 3.62 | +7.1% | 520,893 | 186,921,842 |
| 2024-02-06 | 3.07 | 3.41 | 3.03 | 3.38 | +8.33% | 359,465 | 115,967,225 |
| 2024-02-05 | 3.32 | 3.32 | 3.05 | 3.12 | -6.31% | 440,088 | 139,765,145 |
| 2024-02-02 | 3.42 | 3.46 | 3.25 | 3.33 | -2.92% | 304,261 | 102,313,470 |
| 2024-02-01 | 3.45 | 3.53 | 3.41 | 3.43 | -1.15% | 253,254 | 87,657,080 |
| 2024-01-31 | 3.56 | 3.58 | 3.46 | 3.47 | -2.8% | 260,748 | 91,676,402 |
| 2024-01-30 | 3.62 | 3.67 | 3.55 | 3.57 | -1.38% | 233,869 | 84,461,570 |
| 2024-01-29 | 3.71 | 3.71 | 3.62 | 3.62 | -1.63% | 284,861 | 104,477,913 |
| 2024-01-26 | 3.65 | 3.72 | 3.64 | 3.68 | +0.82% | 351,991 | 129,807,217 |
| 2024-01-25 | 3.58 | 3.67 | 3.56 | 3.65 | +1.11% | 453,463 | 164,947,469 |
| 2024-01-24 | 3.4 | 3.65 | 3.38 | 3.61 | +6.18% | 406,089 | 142,622,546 |
| 2024-01-23 | 3.31 | 3.42 | 3.26 | 3.4 | +2.1% | 191,420 | 64,225,986 |
| 2024-01-22 | 3.46 | 3.49 | 3.31 | 3.33 | -3.76% | 236,725 | 80,817,060 |
| 2024-01-19 | 3.53 | 3.53 | 3.46 | 3.46 | -2.81% | 194,034 | 67,698,196 |
| 2024-01-18 | 3.49 | 3.57 | 3.38 | 3.56 | +1.14% | 366,250 | 126,893,024 |
| 2024-01-17 | 3.51 | 3.64 | 3.5 | 3.52 | 0% | 233,717 | 83,444,590 |
| 2024-01-16 | 3.53 | 3.54 | 3.46 | 3.52 | 0% | 182,323 | 63,844,998 |
| 2024-01-15 | 3.52 | 3.55 | 3.5 | 3.52 | 0% | 107,252 | 37,801,242 |
| 2024-01-12 | 3.56 | 3.58 | 3.52 | 3.52 | -1.12% | 101,783 | 36,116,686 |
| 2024-01-11 | 3.54 | 3.59 | 3.51 | 3.56 | +0.56% | 135,150 | 48,080,863 |
| 2024-01-10 | 3.53 | 3.56 | 3.5 | 3.54 | 0% | 104,975 | 37,040,268 |
| 2024-01-09 | 3.57 | 3.58 | 3.53 | 3.54 | -1.12% | 118,331 | 42,035,150 |
| 2024-01-08 | 3.61 | 3.62 | 3.57 | 3.58 | -0.56% | 160,404 | 57,528,816 |
| 2024-01-05 | 3.63 | 3.65 | 3.59 | 3.6 | -0.55% | 109,958 | 39,785,955 |
| 2024-01-04 | 3.65 | 3.65 | 3.6 | 3.62 | -0.55% | 99,833 | 36,212,244 |
| 2024-01-03 | 3.6 | 3.66 | 3.6 | 3.64 | +0.55% | 142,988 | 52,018,247 |
| 2024-01-02 | 3.59 | 3.64 | 3.59 | 3.62 | +0.84% | 160,821 | 58,167,425 |
| 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：