股票概览
3.98
-0.5%
-0.02
4.02
开盘价
4.07
最高价
3.98
最低价
80,341
成交量
数据更新至: 2024-05-20
技术指标
3.95
MA5 (5日均线)
3.94
MA10 (10日均线)
3.90
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 | 4.02 | 4.07 | 3.98 | 3.98 | -0.5% | 80,341 | 32,182,117 |
| 2024-05-17 | 4 | 4.02 | 3.93 | 4 | +0.76% | 65,436 | 26,015,057 |
| 2024-05-16 | 3.9 | 3.99 | 3.9 | 3.97 | +1.28% | 71,697 | 28,416,058 |
| 2024-05-15 | 3.89 | 3.97 | 3.83 | 3.92 | +0.77% | 98,280 | 38,455,054 |
| 2024-05-14 | 3.78 | 3.93 | 3.76 | 3.89 | +2.91% | 90,056 | 34,811,937 |
| 2024-05-13 | 3.86 | 3.87 | 3.73 | 3.78 | -3.08% | 89,334 | 33,820,766 |
| 2024-05-10 | 3.99 | 4.02 | 3.86 | 3.9 | -1.76% | 81,450 | 31,842,903 |
| 2024-05-09 | 3.95 | 4.01 | 3.93 | 3.97 | +1.02% | 58,983 | 23,443,581 |
| 2024-05-08 | 4.01 | 4.01 | 3.91 | 3.93 | -2.24% | 72,329 | 28,562,024 |
| 2024-05-07 | 4.02 | 4.04 | 3.97 | 4.02 | 0% | 79,008 | 31,577,866 |
| 2024-05-06 | 3.95 | 4.03 | 3.95 | 4.02 | +2.55% | 103,906 | 41,538,443 |
| 2024-04-30 | 3.98 | 4.03 | 3.88 | 3.92 | -2% | 111,842 | 44,014,464 |
| 2024-04-29 | 3.87 | 4.02 | 3.86 | 4 | +2.56% | 158,494 | 62,820,579 |
| 2024-04-26 | 3.77 | 3.96 | 3.76 | 3.9 | +0.52% | 175,196 | 67,479,601 |
| 2024-04-25 | 3.85 | 3.92 | 3.82 | 3.88 | +0.26% | 90,532 | 35,124,913 |
| 2024-04-24 | 3.75 | 3.87 | 3.73 | 3.87 | +3.75% | 92,671 | 35,293,491 |
| 2024-04-23 | 3.74 | 3.79 | 3.72 | 3.73 | +1.08% | 78,338 | 29,367,659 |
| 2024-04-22 | 3.77 | 3.78 | 3.59 | 3.69 | -2.12% | 108,473 | 39,896,503 |
| 2024-04-19 | 3.85 | 3.86 | 3.74 | 3.77 | -2.08% | 96,929 | 36,657,897 |
| 2024-04-18 | 3.88 | 3.92 | 3.74 | 3.85 | -0.52% | 131,844 | 50,764,177 |
| 2024-04-17 | 3.52 | 3.89 | 3.52 | 3.87 | +7.8% | 187,400 | 71,088,139 |
| 2024-04-16 | 3.91 | 3.94 | 3.59 | 3.59 | -10.03% | 196,493 | 71,802,066 |
| 2024-04-15 | 4.28 | 4.3 | 3.88 | 3.99 | -7.42% | 247,573 | 99,715,480 |
| 2024-04-12 | 4.25 | 4.38 | 4.25 | 4.31 | +1.41% | 125,792 | 54,162,143 |
| 2024-04-11 | 4.26 | 4.35 | 4.19 | 4.25 | -0.47% | 155,629 | 66,757,263 |
| 2024-04-10 | 4.49 | 4.56 | 4.24 | 4.27 | -5.53% | 256,459 | 111,765,822 |
| 2024-04-09 | 4.45 | 4.56 | 4.33 | 4.52 | +2.26% | 223,389 | 99,626,363 |
| 2024-04-08 | 4.59 | 4.63 | 4.37 | 4.42 | -6.95% | 375,383 | 167,838,085 |
| 2024-04-03 | 5.06 | 5.11 | 4.74 | 4.75 | -9.87% | 579,246 | 281,167,915 |
| 2024-04-02 | 4.99 | 5.27 | 4.91 | 5.27 | +5.61% | 584,383 | 298,987,141 |
| 2024-04-01 | 4.71 | 5.19 | 4.71 | 4.99 | +4.39% | 511,156 | 253,278,867 |
| 2024-03-29 | 4.7 | 4.81 | 4.6 | 4.78 | -1.24% | 480,901 | 225,346,547 |
| 2024-03-28 | 4.67 | 4.98 | 4.56 | 4.84 | +6.84% | 639,846 | 305,923,968 |
| 2024-03-27 | 4.46 | 4.64 | 4.4 | 4.53 | +1.57% | 306,768 | 138,315,387 |
| 2024-03-26 | 4.35 | 4.5 | 4.31 | 4.46 | +0.9% | 240,076 | 105,772,401 |
| 2024-03-25 | 4.54 | 4.88 | 4.4 | 4.42 | -2.21% | 323,047 | 147,941,325 |
| 2024-03-22 | 4.52 | 4.64 | 4.44 | 4.52 | +0.67% | 258,491 | 116,924,449 |
| 2024-03-21 | 4.42 | 4.5 | 4.37 | 4.49 | +1.35% | 143,461 | 63,826,507 |
| 2024-03-20 | 4.28 | 4.46 | 4.28 | 4.43 | +3.02% | 134,700 | 58,926,259 |
| 2024-03-19 | 4.36 | 4.41 | 4.28 | 4.3 | -0.46% | 162,030 | 70,230,145 |
| 2024-03-18 | 4.23 | 4.33 | 4.22 | 4.32 | +2.37% | 131,759 | 56,367,668 |
| 2024-03-15 | 4.14 | 4.22 | 4.1 | 4.22 | +1.93% | 128,540 | 53,690,710 |
| 2024-03-14 | 4.17 | 4.18 | 4.06 | 4.14 | -0.48% | 121,828 | 50,328,347 |
| 2024-03-13 | 4.22 | 4.22 | 4.12 | 4.16 | -0.72% | 146,939 | 61,180,337 |
| 2024-03-12 | 4.09 | 4.19 | 4.08 | 4.19 | +1.95% | 159,289 | 65,925,530 |
| 2024-03-11 | 4.05 | 4.11 | 4.02 | 4.11 | +1.48% | 118,971 | 48,391,459 |
| 2024-03-08 | 3.95 | 4.08 | 3.93 | 4.05 | +1.76% | 140,979 | 56,782,551 |
| 2024-03-07 | 3.97 | 4.08 | 3.95 | 3.98 | +0.25% | 163,399 | 65,646,312 |
| 2024-03-06 | 3.85 | 4.01 | 3.85 | 3.97 | +3.39% | 189,096 | 74,498,963 |
| 2024-03-05 | 3.96 | 3.97 | 3.83 | 3.84 | -3.52% | 148,994 | 57,817,019 |
| 2024-03-04 | 4.04 | 4.1 | 3.91 | 3.98 | -1.49% | 161,168 | 64,160,085 |
| 2024-03-01 | 4.05 | 4.1 | 3.97 | 4.04 | +0.5% | 166,196 | 66,809,310 |
| 2024-02-29 | 3.85 | 4.03 | 3.82 | 4.02 | +3.61% | 263,532 | 104,005,822 |
| 2024-02-28 | 4.33 | 4.43 | 3.88 | 3.88 | -8.92% | 480,816 | 201,056,449 |
| 2024-02-27 | 4.15 | 4.27 | 4.11 | 4.26 | +2.16% | 252,911 | 106,259,597 |
| 2024-02-26 | 4.12 | 4.27 | 4.04 | 4.17 | +1.21% | 315,984 | 130,972,257 |
| 2024-02-23 | 3.98 | 4.12 | 3.92 | 4.12 | +4.57% | 308,825 | 124,561,779 |
| 2024-02-22 | 3.8 | 3.95 | 3.8 | 3.94 | +2.34% | 279,346 | 108,505,758 |
| 2024-02-21 | 3.7 | 4.08 | 3.67 | 3.85 | +3.49% | 351,507 | 136,891,689 |
| 2024-02-20 | 3.67 | 3.73 | 3.58 | 3.72 | +1.64% | 200,365 | 73,675,482 |
| 2024-02-19 | 3.53 | 3.69 | 3.52 | 3.66 | +3.39% | 214,182 | 77,550,756 |
| 2024-02-08 | 3.36 | 3.55 | 3.3 | 3.54 | +6.95% | 231,976 | 79,279,995 |
| 2024-02-07 | 3.54 | 3.61 | 3.28 | 3.31 | -7.54% | 256,513 | 88,655,242 |
| 2024-02-06 | 3.5 | 3.68 | 3.32 | 3.58 | -2.98% | 292,866 | 102,038,515 |
| 2024-02-05 | 4.08 | 4.08 | 3.69 | 3.69 | -10% | 260,378 | 98,073,315 |
| 2024-02-02 | 4.28 | 4.36 | 4.01 | 4.1 | -5.75% | 277,541 | 116,467,680 |
| 2024-02-01 | 4.43 | 4.43 | 4.15 | 4.35 | -2.9% | 342,562 | 146,423,155 |
| 2024-01-31 | 4.45 | 4.6 | 4.41 | 4.48 | +1.59% | 376,512 | 168,955,359 |
| 2024-01-30 | 4.68 | 4.68 | 4.41 | 4.41 | -7.35% | 419,632 | 189,965,250 |
| 2024-01-29 | 5.15 | 5.15 | 4.75 | 4.76 | -7.75% | 545,081 | 267,069,122 |
| 2024-01-26 | 5.49 | 5.54 | 5.12 | 5.16 | -7.03% | 756,039 | 402,100,257 |
| 2024-01-25 | 5.68 | 5.77 | 5.46 | 5.55 | -5.77% | 938,724 | 521,789,601 |
| 2024-01-24 | 5.85 | 6.3 | 5.85 | 5.89 | -9.38% | 1,160,176 | 689,558,279 |
| 2024-01-23 | 7.22 | 7.22 | 6.5 | 6.5 | -9.97% | 1,288,562 | 872,570,170 |
| 2024-01-22 | 7.22 | 7.22 | 7.22 | 7.22 | +10.06% | 50,655 | 36,572,556 |
| 2024-01-19 | 6.56 | 6.56 | 6.56 | 6.56 | +10.07% | 59,005 | 38,707,569 |
| 2024-01-18 | 5.96 | 5.96 | 5.96 | 5.96 | +9.96% | 101,863 | 60,710,366 |
| 2024-01-17 | 4.98 | 5.42 | 4.98 | 5.42 | +9.94% | 105,074 | 56,316,062 |
| 2024-01-16 | 4.96 | 5 | 4.82 | 4.93 | -0.2% | 71,395 | 35,050,727 |
| 2024-01-15 | 4.92 | 5.03 | 4.91 | 4.94 | 0% | 67,981 | 33,740,667 |
| 2024-01-12 | 5.02 | 5.07 | 4.91 | 4.94 | -1.4% | 72,155 | 35,963,862 |
| 2024-01-11 | 4.98 | 5.04 | 4.96 | 5.01 | +0.6% | 53,088 | 26,517,398 |
| 2024-01-10 | 5.03 | 5.05 | 4.93 | 4.98 | -0.6% | 55,665 | 27,813,249 |
| 2024-01-09 | 4.9 | 5.08 | 4.9 | 5.01 | +1.01% | 60,147 | 30,204,565 |
| 2024-01-08 | 4.99 | 5.06 | 4.92 | 4.96 | -1.2% | 67,896 | 33,909,189 |
| 2024-01-05 | 5.12 | 5.21 | 4.98 | 5.02 | -1.95% | 76,213 | 38,694,554 |
| 2024-01-04 | 5 | 5.14 | 4.99 | 5.12 | +2.2% | 76,182 | 38,552,247 |
| 2024-01-03 | 5.04 | 5.08 | 4.96 | 5.01 | -0.6% | 68,819 | 34,460,223 |
| 2024-01-02 | 4.9 | 5.09 | 4.9 | 5.04 | +2.44% | 91,575 | 46,011,890 |
| 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：