股票概览
3.8
+4.97%
+0.18
3.57
开盘价
3.8
最高价
3.52
最低价
169,741
成交量
数据更新至: 2024-05-20
技术指标
3.59
MA5 (5日均线)
3.65
MA10 (10日均线)
3.89
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 | 3.57 | 3.8 | 3.52 | 3.8 | +4.97% | 169,741 | 62,911,446 |
| 2024-05-17 | 3.4 | 3.65 | 3.35 | 3.62 | +2.84% | 177,191 | 61,523,158 |
| 2024-05-16 | 3.66 | 3.75 | 3.46 | 3.52 | -1.95% | 217,200 | 78,495,369 |
| 2024-05-15 | 3.39 | 3.59 | 3.39 | 3.59 | +4.97% | 109,703 | 38,694,077 |
| 2024-05-14 | 3.26 | 3.56 | 3.26 | 3.42 | -0.29% | 234,517 | 78,819,482 |
| 2024-05-13 | 3.45 | 3.46 | 3.43 | 3.43 | -4.99% | 35,215 | 12,096,758 |
| 2024-05-10 | 3.79 | 3.79 | 3.61 | 3.61 | -5% | 151,733 | 55,282,688 |
| 2024-05-09 | 3.83 | 3.91 | 3.78 | 3.8 | -2.31% | 115,343 | 44,244,466 |
| 2024-05-08 | 3.87 | 3.9 | 3.71 | 3.89 | +1.57% | 131,294 | 50,203,435 |
| 2024-05-07 | 3.95 | 4.03 | 3.83 | 3.83 | -4.96% | 222,278 | 86,399,152 |
| 2024-05-06 | 4.03 | 4.12 | 4.03 | 4.03 | -4.95% | 108,753 | 43,958,357 |
| 2024-04-30 | 4.24 | 4.32 | 4.2 | 4.24 | +0.24% | 120,516 | 51,326,050 |
| 2024-04-29 | 4.27 | 4.35 | 4.21 | 4.23 | -1.4% | 129,775 | 55,428,063 |
| 2024-04-26 | 4.2 | 4.3 | 4.17 | 4.29 | +4.13% | 146,796 | 62,125,397 |
| 2024-04-25 | 4.05 | 4.2 | 3.99 | 4.12 | +1.23% | 145,535 | 59,643,016 |
| 2024-04-24 | 4.05 | 4.1 | 4.01 | 4.07 | -2.86% | 189,993 | 77,146,539 |
| 2024-04-23 | 3.99 | 4.19 | 3.96 | 4.19 | +5.01% | 180,048 | 74,326,964 |
| 2024-04-22 | 3.98 | 4.04 | 3.82 | 3.99 | -0.25% | 128,744 | 50,726,419 |
| 2024-04-19 | 3.98 | 4.13 | 3.9 | 4 | -2.2% | 159,280 | 63,741,827 |
| 2024-04-18 | 4.09 | 4.19 | 3.89 | 4.09 | 0% | 297,076 | 118,615,150 |
| 2024-04-17 | 4.09 | 4.29 | 4.09 | 4.09 | -4.88% | 202,811 | 84,029,723 |
| 2024-04-16 | 4.35 | 4.43 | 4.3 | 4.3 | -5.08% | 92,807 | 40,089,752 |
| 2024-04-15 | 4.66 | 4.71 | 4.53 | 4.53 | -5.03% | 167,664 | 76,530,063 |
| 2024-04-12 | 4.7 | 4.85 | 4.65 | 4.77 | +1.92% | 112,072 | 53,233,665 |
| 2024-04-11 | 4.51 | 4.7 | 4.48 | 4.68 | +3.54% | 154,166 | 71,316,787 |
| 2024-04-10 | 4.62 | 4.65 | 4.51 | 4.52 | -4.84% | 263,230 | 119,817,032 |
| 2024-04-09 | 4.7 | 4.87 | 4.59 | 4.75 | +1.28% | 138,891 | 65,850,477 |
| 2024-04-08 | 4.96 | 4.99 | 4.67 | 4.69 | -4.67% | 200,342 | 96,414,500 |
| 2024-04-03 | 4.92 | 4.98 | 4.86 | 4.92 | 0% | 146,054 | 71,872,845 |
| 2024-04-02 | 4.84 | 5.02 | 4.78 | 4.92 | +1.65% | 210,399 | 103,228,470 |
| 2024-04-01 | 4.7 | 4.9 | 4.69 | 4.84 | +0.83% | 176,854 | 84,714,123 |
| 2024-03-29 | 4.76 | 4.83 | 4.68 | 4.8 | -0.21% | 203,373 | 96,978,218 |
| 2024-03-28 | 4.6 | 4.81 | 4.6 | 4.81 | +5.02% | 279,317 | 133,151,340 |
| 2024-03-27 | 4.65 | 4.71 | 4.51 | 4.58 | -2.55% | 212,703 | 98,398,653 |
| 2024-03-26 | 4.55 | 4.73 | 4.5 | 4.7 | +1.51% | 281,876 | 130,530,739 |
| 2024-03-25 | 4.8 | 4.85 | 4.63 | 4.63 | -4.93% | 399,852 | 188,351,295 |
| 2024-03-22 | 4.69 | 4.87 | 4.65 | 4.87 | +4.96% | 370,216 | 178,187,269 |
| 2024-03-21 | 4.42 | 4.64 | 4.37 | 4.64 | +4.98% | 281,096 | 126,864,518 |
| 2024-03-20 | 4.39 | 4.55 | 4.3 | 4.42 | +1.38% | 419,628 | 186,073,333 |
| 2024-03-19 | 4.36 | 4.36 | 4.36 | 4.36 | +5.06% | 26,558 | 11,579,288 |
| 2024-03-18 | 4.32 | 4.38 | 4.12 | 4.15 | -3.49% | 252,894 | 106,850,086 |
| 2024-03-15 | 4.18 | 4.35 | 4.1 | 4.3 | +2.87% | 195,052 | 82,267,066 |
| 2024-03-14 | 4.11 | 4.23 | 4.02 | 4.18 | +1.95% | 218,973 | 91,002,231 |
| 2024-03-13 | 4.25 | 4.35 | 4.1 | 4.1 | -5.09% | 219,382 | 92,261,694 |
| 2024-03-12 | 4.27 | 4.4 | 4.13 | 4.32 | +2.86% | 210,570 | 89,854,588 |
| 2024-03-11 | 4.22 | 4.32 | 4.15 | 4.2 | -2.55% | 198,567 | 83,964,801 |
| 2024-03-08 | 4.24 | 4.31 | 4.14 | 4.31 | +1.65% | 195,362 | 82,698,444 |
| 2024-03-07 | 4.11 | 4.24 | 4.06 | 4.24 | +4.95% | 331,109 | 138,835,565 |
| 2024-03-06 | 4.04 | 4.04 | 4.04 | 4.04 | +4.94% | 36,034 | 14,557,736 |
| 2024-03-05 | 3.84 | 3.97 | 3.77 | 3.85 | -0.77% | 193,462 | 74,670,867 |
| 2024-03-04 | 3.85 | 3.95 | 3.75 | 3.88 | +0.78% | 192,082 | 74,261,566 |
| 2024-03-01 | 3.68 | 3.85 | 3.62 | 3.85 | +4.62% | 210,146 | 78,498,651 |
| 2024-02-29 | 3.48 | 3.68 | 3.48 | 3.68 | +5.14% | 250,232 | 91,132,329 |
| 2024-02-28 | 3.65 | 3.76 | 3.47 | 3.5 | -2.23% | 272,864 | 99,447,726 |
| 2024-02-27 | 3.44 | 3.58 | 3.42 | 3.58 | +4.99% | 151,842 | 53,531,540 |
| 2024-02-26 | 3.4 | 3.56 | 3.35 | 3.41 | -1.45% | 163,398 | 56,046,510 |
| 2024-02-23 | 3.45 | 3.52 | 3.38 | 3.46 | +1.76% | 175,406 | 60,363,502 |
| 2024-02-22 | 3.23 | 3.4 | 3.23 | 3.4 | +4.94% | 199,547 | 67,309,152 |
| 2024-02-21 | 3.4 | 3.48 | 3.2 | 3.24 | -2.7% | 242,604 | 80,853,250 |
| 2024-02-20 | 3.3 | 3.33 | 3.26 | 3.33 | +5.05% | 69,605 | 23,086,041 |
| 2024-02-19 | 3.08 | 3.17 | 3.05 | 3.17 | +4.97% | 96,947 | 30,517,446 |
| 2024-02-08 | 2.82 | 3.02 | 2.74 | 3.02 | +4.86% | 189,112 | 54,068,035 |
| 2024-02-07 | 2.79 | 2.89 | 2.77 | 2.88 | +4.73% | 206,334 | 59,049,152 |
| 2024-02-06 | 2.65 | 2.9 | 2.65 | 2.75 | -1.43% | 216,926 | 59,108,960 |
| 2024-02-05 | 2.81 | 2.85 | 2.79 | 2.79 | -5.1% | 52,464 | 14,664,957 |
| 2024-02-02 | 3.05 | 3.14 | 2.94 | 2.94 | -4.85% | 150,994 | 45,498,516 |
| 2024-02-01 | 3.13 | 3.25 | 3.09 | 3.09 | -4.92% | 180,854 | 56,680,658 |
| 2024-01-31 | 3.42 | 3.45 | 3.25 | 3.25 | -4.97% | 185,228 | 61,389,279 |
| 2024-01-30 | 3.35 | 3.52 | 3.28 | 3.42 | +0.88% | 157,357 | 53,856,682 |
| 2024-01-29 | 3.37 | 3.51 | 3.33 | 3.39 | +0.3% | 183,638 | 62,932,007 |
| 2024-01-26 | 3.21 | 3.38 | 3.19 | 3.38 | +4.97% | 212,889 | 71,027,785 |
| 2024-01-25 | 3.24 | 3.25 | 3.14 | 3.22 | -0.31% | 101,757 | 32,557,919 |
| 2024-01-24 | 3.26 | 3.3 | 3.11 | 3.23 | +0.31% | 120,610 | 38,802,930 |
| 2024-01-23 | 3.23 | 3.28 | 3.15 | 3.22 | -2.72% | 132,249 | 42,546,875 |
| 2024-01-22 | 3.48 | 3.49 | 3.31 | 3.31 | -4.89% | 108,440 | 36,634,438 |
| 2024-01-19 | 3.5 | 3.53 | 3.44 | 3.48 | -0.57% | 101,968 | 35,560,931 |
| 2024-01-18 | 3.51 | 3.55 | 3.4 | 3.5 | -1.41% | 143,234 | 49,740,495 |
| 2024-01-17 | 3.49 | 3.65 | 3.47 | 3.55 | 0% | 139,084 | 49,576,350 |
| 2024-01-16 | 3.44 | 3.56 | 3.41 | 3.55 | +3.2% | 175,179 | 61,146,232 |
| 2024-01-15 | 3.41 | 3.49 | 3.31 | 3.44 | 0% | 170,245 | 58,058,581 |
| 2024-01-12 | 3.55 | 3.57 | 3.39 | 3.44 | -3.64% | 215,700 | 74,832,312 |
| 2024-01-11 | 3.55 | 3.65 | 3.5 | 3.57 | -0.83% | 150,549 | 53,862,493 |
| 2024-01-10 | 3.51 | 3.68 | 3.44 | 3.6 | +1.98% | 226,034 | 80,117,220 |
| 2024-01-09 | 3.71 | 3.77 | 3.52 | 3.53 | -4.59% | 251,765 | 90,889,760 |
| 2024-01-08 | 3.86 | 3.88 | 3.7 | 3.7 | -4.88% | 420,385 | 158,454,746 |
| 2024-01-05 | 3.89 | 3.89 | 3.85 | 3.89 | +5.14% | 196,502 | 76,421,963 |
| 2024-01-04 | 3.7 | 3.7 | 3.7 | 3.7 | +5.11% | 1,112 | 411,255 |
| 2024-01-03 | 3.52 | 3.52 | 3.52 | 3.52 | +5.07% | 394 | 138,688 |
| 2024-01-02 | 3.35 | 3.35 | 3.35 | 3.35 | +5.02% | 616 | 206,360 |
| 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：