股票概览
3.99
-1.48%
-0.06
3.99
开盘价
4.04
最高价
3.98
最低价
661,011
成交量
数据更新至: 2024-05-20
技术指标
3.98
MA5 (5日均线)
3.98
MA10 (10日均线)
3.91
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 | 3.99 | 4.04 | 3.98 | 3.99 | -1.48% | 661,011 | 264,725,901 |
| 2024-05-17 | 3.91 | 4.08 | 3.9 | 4.05 | +3.85% | 993,302 | 398,709,767 |
| 2024-05-16 | 3.93 | 3.96 | 3.89 | 3.9 | -0.26% | 359,561 | 141,279,432 |
| 2024-05-15 | 4.06 | 4.07 | 3.91 | 3.91 | -2.98% | 539,773 | 213,847,476 |
| 2024-05-14 | 4 | 4.03 | 3.97 | 4.03 | +0.75% | 399,340 | 159,911,107 |
| 2024-05-13 | 3.98 | 4.04 | 3.95 | 4 | 0% | 474,028 | 189,422,450 |
| 2024-05-10 | 3.98 | 4 | 3.94 | 4 | +0.5% | 375,963 | 149,475,922 |
| 2024-05-09 | 3.93 | 3.99 | 3.92 | 3.98 | +1.53% | 319,574 | 126,634,670 |
| 2024-05-08 | 3.97 | 3.97 | 3.92 | 3.92 | -1.26% | 283,700 | 111,765,730 |
| 2024-05-07 | 4 | 4.01 | 3.95 | 3.97 | -0.75% | 370,940 | 147,393,212 |
| 2024-05-06 | 4.02 | 4.05 | 3.97 | 4 | +0.76% | 528,896 | 212,485,960 |
| 2024-04-30 | 3.99 | 4.01 | 3.93 | 3.97 | -0.25% | 559,486 | 222,256,442 |
| 2024-04-29 | 3.93 | 4.02 | 3.9 | 3.98 | +1.27% | 925,928 | 367,287,305 |
| 2024-04-26 | 3.8 | 3.94 | 3.78 | 3.93 | +5.36% | 1,009,734 | 389,019,084 |
| 2024-04-25 | 3.74 | 3.76 | 3.72 | 3.73 | -0.8% | 228,963 | 85,504,596 |
| 2024-04-24 | 3.75 | 3.76 | 3.72 | 3.76 | +0.53% | 256,671 | 96,133,495 |
| 2024-04-23 | 3.76 | 3.78 | 3.73 | 3.74 | -0.27% | 214,602 | 80,457,656 |
| 2024-04-22 | 3.75 | 3.79 | 3.73 | 3.75 | -0.27% | 223,199 | 83,838,012 |
| 2024-04-19 | 3.76 | 3.81 | 3.75 | 3.76 | -0.79% | 314,586 | 118,867,007 |
| 2024-04-18 | 3.75 | 3.84 | 3.74 | 3.79 | +0.53% | 454,781 | 172,501,938 |
| 2024-04-17 | 3.68 | 3.77 | 3.66 | 3.77 | +2.72% | 438,018 | 162,886,630 |
| 2024-04-16 | 3.76 | 3.78 | 3.65 | 3.67 | -2.65% | 425,036 | 158,140,716 |
| 2024-04-15 | 3.69 | 3.83 | 3.65 | 3.77 | +2.45% | 497,939 | 186,787,819 |
| 2024-04-12 | 3.75 | 3.76 | 3.68 | 3.68 | -1.6% | 277,943 | 103,211,911 |
| 2024-04-11 | 3.73 | 3.79 | 3.72 | 3.74 | -0.27% | 272,068 | 102,347,212 |
| 2024-04-10 | 3.8 | 3.81 | 3.72 | 3.75 | -1.57% | 299,802 | 112,766,339 |
| 2024-04-09 | 3.8 | 3.82 | 3.78 | 3.81 | +0.53% | 231,674 | 88,024,629 |
| 2024-04-08 | 3.83 | 3.86 | 3.79 | 3.79 | -1.81% | 374,376 | 142,864,471 |
| 2024-04-03 | 3.88 | 3.91 | 3.85 | 3.86 | -0.52% | 266,048 | 103,059,425 |
| 2024-04-02 | 3.92 | 3.94 | 3.87 | 3.88 | -1.27% | 357,055 | 139,251,610 |
| 2024-04-01 | 3.91 | 3.96 | 3.9 | 3.93 | +1.29% | 475,230 | 186,360,638 |
| 2024-03-29 | 3.83 | 3.89 | 3.81 | 3.88 | +1.31% | 343,775 | 132,244,000 |
| 2024-03-28 | 3.81 | 3.87 | 3.81 | 3.83 | +0.52% | 369,690 | 141,753,899 |
| 2024-03-27 | 3.89 | 3.89 | 3.8 | 3.81 | -2.06% | 326,767 | 125,830,078 |
| 2024-03-26 | 3.88 | 3.9 | 3.86 | 3.89 | +0.52% | 302,895 | 117,511,601 |
| 2024-03-25 | 3.94 | 3.94 | 3.86 | 3.87 | -2.52% | 528,672 | 206,423,591 |
| 2024-03-22 | 4.05 | 4.06 | 3.96 | 3.97 | -2.22% | 641,905 | 256,908,736 |
| 2024-03-21 | 4.07 | 4.11 | 4.04 | 4.06 | 0% | 478,170 | 194,731,088 |
| 2024-03-20 | 4.05 | 4.09 | 4.03 | 4.06 | 0% | 448,483 | 182,034,987 |
| 2024-03-19 | 4.13 | 4.14 | 4.05 | 4.06 | -2.17% | 543,929 | 222,238,746 |
| 2024-03-18 | 4.1 | 4.17 | 4.09 | 4.15 | +1.47% | 812,955 | 336,137,701 |
| 2024-03-15 | 4.05 | 4.09 | 4.02 | 4.09 | +0.99% | 474,456 | 192,551,853 |
| 2024-03-14 | 4.07 | 4.09 | 4.02 | 4.05 | -0.49% | 461,823 | 187,728,354 |
| 2024-03-13 | 4.09 | 4.1 | 4.04 | 4.07 | -0.97% | 524,257 | 213,416,453 |
| 2024-03-12 | 4.13 | 4.16 | 4.07 | 4.11 | -0.48% | 660,423 | 271,381,514 |
| 2024-03-11 | 4.07 | 4.13 | 4.07 | 4.13 | +1.47% | 692,766 | 283,977,822 |
| 2024-03-08 | 4.03 | 4.08 | 4.02 | 4.07 | +0.74% | 531,750 | 215,346,283 |
| 2024-03-07 | 4.09 | 4.12 | 4.04 | 4.04 | -1.22% | 742,907 | 302,897,692 |
| 2024-03-06 | 4.1 | 4.16 | 4.05 | 4.09 | -0.49% | 860,582 | 352,652,903 |
| 2024-03-05 | 4.12 | 4.16 | 4.07 | 4.11 | -0.96% | 886,533 | 363,331,291 |
| 2024-03-04 | 4.22 | 4.23 | 4.09 | 4.15 | -2.35% | 1,170,234 | 485,026,520 |
| 2024-03-01 | 4.25 | 4.33 | 4.21 | 4.25 | -1.62% | 1,630,239 | 693,047,832 |
| 2024-02-29 | 4.2 | 4.32 | 4.13 | 4.32 | +0.23% | 2,788,075 | 1,173,325,136 |
| 2024-02-28 | 4 | 4.37 | 3.99 | 4.31 | +8.56% | 3,442,223 | 1,475,199,981 |
| 2024-02-27 | 3.87 | 3.97 | 3.86 | 3.97 | +2.06% | 540,323 | 212,019,215 |
| 2024-02-26 | 3.93 | 3.96 | 3.88 | 3.89 | -1.52% | 445,528 | 174,401,484 |
| 2024-02-23 | 3.91 | 3.95 | 3.87 | 3.95 | +1.02% | 468,885 | 183,535,885 |
| 2024-02-22 | 3.87 | 3.93 | 3.85 | 3.91 | +0.77% | 435,344 | 169,527,937 |
| 2024-02-21 | 3.87 | 3.99 | 3.83 | 3.88 | 0% | 643,348 | 252,077,003 |
| 2024-02-20 | 3.85 | 3.91 | 3.81 | 3.88 | +0.52% | 490,326 | 189,375,309 |
| 2024-02-19 | 3.99 | 3.99 | 3.81 | 3.86 | -2.53% | 645,388 | 250,126,546 |
| 2024-02-08 | 3.93 | 4.14 | 3.92 | 3.96 | +1.02% | 1,076,542 | 434,913,517 |
| 2024-02-07 | 3.7 | 3.93 | 3.68 | 3.92 | +5.38% | 1,054,481 | 407,036,535 |
| 2024-02-06 | 3.42 | 3.74 | 3.4 | 3.72 | +7.2% | 668,777 | 240,861,500 |
| 2024-02-05 | 3.51 | 3.56 | 3.35 | 3.47 | -2.25% | 574,696 | 198,867,790 |
| 2024-02-02 | 3.65 | 3.68 | 3.42 | 3.55 | -3.01% | 632,893 | 226,160,603 |
| 2024-02-01 | 3.68 | 3.74 | 3.63 | 3.66 | -0.81% | 443,864 | 163,534,933 |
| 2024-01-31 | 3.74 | 3.78 | 3.68 | 3.69 | -1.6% | 400,551 | 149,165,987 |
| 2024-01-30 | 3.81 | 3.85 | 3.73 | 3.75 | -2.09% | 357,461 | 135,857,498 |
| 2024-01-29 | 3.93 | 3.94 | 3.83 | 3.83 | -2.54% | 387,542 | 150,187,105 |
| 2024-01-26 | 3.92 | 3.97 | 3.89 | 3.93 | -0.25% | 469,328 | 184,262,421 |
| 2024-01-25 | 3.89 | 3.96 | 3.85 | 3.94 | +1.29% | 648,808 | 253,445,472 |
| 2024-01-24 | 3.73 | 3.92 | 3.67 | 3.89 | +4.85% | 823,682 | 311,798,664 |
| 2024-01-23 | 3.62 | 3.75 | 3.58 | 3.71 | +1.92% | 474,622 | 174,582,952 |
| 2024-01-22 | 3.79 | 3.8 | 3.61 | 3.64 | -3.96% | 516,321 | 192,107,983 |
| 2024-01-19 | 3.84 | 3.85 | 3.78 | 3.79 | -2.07% | 366,075 | 139,279,878 |
| 2024-01-18 | 3.83 | 3.89 | 3.75 | 3.87 | +0.52% | 548,877 | 208,767,537 |
| 2024-01-17 | 3.93 | 3.93 | 3.85 | 3.85 | -2.04% | 308,183 | 120,050,987 |
| 2024-01-16 | 3.86 | 3.93 | 3.84 | 3.93 | +1.29% | 422,022 | 164,070,505 |
| 2024-01-15 | 3.9 | 3.93 | 3.86 | 3.88 | +0.52% | 389,535 | 151,713,583 |
| 2024-01-12 | 3.85 | 3.93 | 3.84 | 3.86 | 0% | 326,047 | 126,755,594 |
| 2024-01-11 | 3.79 | 3.87 | 3.78 | 3.86 | +1.85% | 319,825 | 122,738,981 |
| 2024-01-10 | 3.8 | 3.84 | 3.77 | 3.79 | -0.79% | 252,438 | 95,933,604 |
| 2024-01-09 | 3.84 | 3.87 | 3.79 | 3.82 | -0.52% | 354,529 | 135,672,325 |
| 2024-01-08 | 3.91 | 3.92 | 3.84 | 3.84 | -2.04% | 310,006 | 120,023,829 |
| 2024-01-05 | 3.97 | 3.99 | 3.9 | 3.92 | -1.26% | 380,015 | 149,934,806 |
| 2024-01-04 | 4.04 | 4.05 | 3.94 | 3.97 | -2.22% | 497,631 | 197,972,335 |
| 2024-01-03 | 3.98 | 4.13 | 3.97 | 4.06 | +2.27% | 670,401 | 272,579,313 |
| 2024-01-02 | 4.08 | 4.08 | 3.97 | 3.97 | -2.93% | 549,018 | 220,235,233 |
| 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：