股票概览
3.97
-5.25%
-0.22
4.17
开盘价
4.17
最高价
3.95
最低价
804,449
成交量
数据更新至: 2024-05-20
技术指标
3.89
MA5 (5日均线)
3.72
MA10 (10日均线)
3.55
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 | 4.17 | 4.17 | 3.95 | 3.97 | -5.25% | 804,449 | 324,913,534 |
| 2024-05-17 | 3.98 | 4.28 | 3.89 | 4.19 | +6.89% | 954,327 | 385,719,174 |
| 2024-05-16 | 3.78 | 4.07 | 3.77 | 3.92 | +2.62% | 899,473 | 354,578,181 |
| 2024-05-15 | 3.56 | 3.93 | 3.54 | 3.82 | +7% | 874,856 | 333,267,727 |
| 2024-05-14 | 3.56 | 3.63 | 3.5 | 3.57 | 0% | 183,122 | 65,234,571 |
| 2024-05-13 | 3.63 | 3.64 | 3.56 | 3.57 | -1.92% | 219,847 | 78,996,815 |
| 2024-05-10 | 3.48 | 3.66 | 3.46 | 3.64 | +4.6% | 459,406 | 164,082,677 |
| 2024-05-09 | 3.47 | 3.54 | 3.43 | 3.48 | +1.16% | 212,513 | 74,062,626 |
| 2024-05-08 | 3.56 | 3.56 | 3.43 | 3.44 | -3.64% | 187,417 | 65,031,558 |
| 2024-05-07 | 3.5 | 3.61 | 3.45 | 3.57 | +1.71% | 315,982 | 111,435,557 |
| 2024-05-06 | 3.73 | 3.76 | 3.5 | 3.51 | -2.5% | 459,270 | 166,153,424 |
| 2024-04-30 | 3.64 | 3.72 | 3.56 | 3.6 | -1.64% | 431,843 | 156,789,743 |
| 2024-04-29 | 3.35 | 3.68 | 3.32 | 3.66 | +7.33% | 558,641 | 198,371,463 |
| 2024-04-26 | 3.24 | 3.42 | 3.21 | 3.41 | +4.92% | 275,326 | 91,654,208 |
| 2024-04-25 | 3.23 | 3.31 | 3.23 | 3.25 | -0.31% | 132,572 | 43,364,074 |
| 2024-04-24 | 3.27 | 3.27 | 3.2 | 3.26 | +0.62% | 113,907 | 36,828,728 |
| 2024-04-23 | 3.26 | 3.29 | 3.23 | 3.24 | -0.61% | 112,569 | 36,653,554 |
| 2024-04-22 | 3.28 | 3.34 | 3.23 | 3.26 | 0% | 134,362 | 43,988,785 |
| 2024-04-19 | 3.31 | 3.34 | 3.25 | 3.26 | -1.21% | 134,223 | 44,095,490 |
| 2024-04-18 | 3.34 | 3.36 | 3.28 | 3.3 | -0.9% | 147,283 | 48,938,259 |
| 2024-04-17 | 3.27 | 3.37 | 3.24 | 3.33 | +3.1% | 178,274 | 59,206,893 |
| 2024-04-16 | 3.3 | 3.33 | 3.2 | 3.23 | -3% | 243,455 | 79,273,513 |
| 2024-04-15 | 3.38 | 3.41 | 3.23 | 3.33 | -1.48% | 205,309 | 68,122,887 |
| 2024-04-12 | 3.43 | 3.48 | 3.37 | 3.38 | -2.87% | 155,812 | 53,174,483 |
| 2024-04-11 | 3.4 | 3.51 | 3.4 | 3.48 | +0.87% | 150,065 | 52,065,816 |
| 2024-04-10 | 3.6 | 3.61 | 3.44 | 3.45 | -4.7% | 232,708 | 81,519,179 |
| 2024-04-09 | 3.51 | 3.64 | 3.5 | 3.62 | +3.13% | 188,206 | 67,493,481 |
| 2024-04-08 | 3.54 | 3.63 | 3.51 | 3.51 | -1.4% | 154,797 | 55,109,991 |
| 2024-04-03 | 3.64 | 3.66 | 3.56 | 3.56 | -2.73% | 194,785 | 70,144,630 |
| 2024-04-02 | 3.6 | 3.71 | 3.58 | 3.66 | +1.1% | 270,806 | 98,999,852 |
| 2024-04-01 | 3.54 | 3.64 | 3.54 | 3.62 | +1.69% | 244,766 | 88,119,804 |
| 2024-03-29 | 3.6 | 3.65 | 3.51 | 3.56 | -2.47% | 293,122 | 104,813,946 |
| 2024-03-28 | 3.68 | 3.73 | 3.63 | 3.65 | -0.27% | 408,544 | 150,435,280 |
| 2024-03-27 | 3.78 | 3.81 | 3.63 | 3.66 | -1.35% | 502,220 | 186,360,616 |
| 2024-03-26 | 3.6 | 3.73 | 3.58 | 3.71 | +1.92% | 495,636 | 182,124,693 |
| 2024-03-25 | 3.67 | 3.8 | 3.5 | 3.64 | -0.82% | 594,144 | 216,223,145 |
| 2024-03-22 | 3.5 | 3.86 | 3.41 | 3.67 | +3.97% | 790,394 | 290,085,575 |
| 2024-03-21 | 3.43 | 3.62 | 3.43 | 3.53 | +2.92% | 483,282 | 170,329,295 |
| 2024-03-20 | 3.4 | 3.44 | 3.37 | 3.43 | +0.88% | 143,444 | 48,959,955 |
| 2024-03-19 | 3.41 | 3.46 | 3.39 | 3.4 | -0.87% | 208,213 | 71,296,653 |
| 2024-03-18 | 3.42 | 3.43 | 3.38 | 3.43 | 0% | 188,300 | 64,099,653 |
| 2024-03-15 | 3.43 | 3.46 | 3.35 | 3.43 | -0.29% | 222,788 | 75,766,236 |
| 2024-03-14 | 3.39 | 3.47 | 3.39 | 3.44 | +0.58% | 292,967 | 100,487,286 |
| 2024-03-13 | 3.51 | 3.55 | 3.39 | 3.42 | -4.47% | 629,753 | 216,627,029 |
| 2024-03-12 | 3.28 | 3.63 | 3.28 | 3.58 | +8.48% | 644,961 | 224,943,949 |
| 2024-03-11 | 3.22 | 3.3 | 3.21 | 3.3 | +2.48% | 199,917 | 65,155,161 |
| 2024-03-08 | 3.23 | 3.27 | 3.19 | 3.22 | -0.92% | 149,410 | 48,060,092 |
| 2024-03-07 | 3.28 | 3.33 | 3.24 | 3.25 | -1.22% | 174,840 | 57,326,464 |
| 2024-03-06 | 3.25 | 3.32 | 3.24 | 3.29 | +0.61% | 174,466 | 57,369,046 |
| 2024-03-05 | 3.31 | 3.33 | 3.23 | 3.27 | -2.39% | 216,916 | 71,151,298 |
| 2024-03-04 | 3.44 | 3.45 | 3.29 | 3.35 | -3.18% | 282,065 | 94,430,438 |
| 2024-03-01 | 3.47 | 3.54 | 3.43 | 3.46 | +0.58% | 248,426 | 86,341,393 |
| 2024-02-29 | 3.36 | 3.46 | 3.34 | 3.44 | +1.78% | 237,857 | 81,307,597 |
| 2024-02-28 | 3.48 | 3.57 | 3.38 | 3.38 | -3.7% | 339,655 | 118,428,262 |
| 2024-02-27 | 3.4 | 3.54 | 3.39 | 3.51 | +2.93% | 281,530 | 97,950,030 |
| 2024-02-26 | 3.44 | 3.49 | 3.37 | 3.41 | -1.45% | 251,133 | 85,926,508 |
| 2024-02-23 | 3.42 | 3.47 | 3.4 | 3.46 | +1.17% | 229,996 | 79,042,443 |
| 2024-02-22 | 3.39 | 3.49 | 3.37 | 3.42 | 0% | 216,997 | 74,082,062 |
| 2024-02-21 | 3.3 | 3.58 | 3.26 | 3.42 | +2.4% | 365,978 | 125,625,989 |
| 2024-02-20 | 3.34 | 3.35 | 3.27 | 3.34 | +0.3% | 250,801 | 83,223,152 |
| 2024-02-19 | 3.3 | 3.36 | 3.19 | 3.33 | +1.83% | 418,015 | 136,705,684 |
| 2024-02-08 | 3.1 | 3.28 | 3.1 | 3.27 | +5.14% | 386,765 | 124,700,102 |
| 2024-02-07 | 3.13 | 3.2 | 3.03 | 3.11 | -1.58% | 416,187 | 129,591,236 |
| 2024-02-06 | 2.98 | 3.22 | 2.79 | 3.16 | +2.93% | 433,253 | 129,348,813 |
| 2024-02-05 | 3.35 | 3.36 | 3.07 | 3.07 | -9.97% | 563,212 | 176,988,222 |
| 2024-02-02 | 3.38 | 3.6 | 3.27 | 3.41 | +0.89% | 389,992 | 134,191,290 |
| 2024-02-01 | 3.46 | 3.53 | 3.35 | 3.38 | -3.43% | 322,640 | 110,353,470 |
| 2024-01-31 | 3.63 | 3.66 | 3.48 | 3.5 | -4.63% | 446,104 | 159,022,526 |
| 2024-01-30 | 3.78 | 3.86 | 3.64 | 3.67 | -4.18% | 613,279 | 229,517,032 |
| 2024-01-29 | 4.2 | 4.26 | 3.83 | 3.83 | -3.77% | 1,200,797 | 484,230,099 |
| 2024-01-26 | 3.64 | 3.98 | 3.64 | 3.98 | +9.94% | 1,105,885 | 434,183,509 |
| 2024-01-25 | 3.36 | 3.7 | 3.36 | 3.62 | +7.1% | 502,746 | 179,284,888 |
| 2024-01-24 | 3.22 | 3.39 | 3.22 | 3.38 | +4.64% | 248,829 | 82,373,410 |
| 2024-01-23 | 3.12 | 3.24 | 3.1 | 3.23 | +2.87% | 179,600 | 56,952,089 |
| 2024-01-22 | 3.33 | 3.34 | 3.12 | 3.14 | -5.99% | 169,736 | 54,928,548 |
| 2024-01-19 | 3.34 | 3.39 | 3.31 | 3.34 | -0.3% | 115,606 | 38,765,815 |
| 2024-01-18 | 3.36 | 3.39 | 3.23 | 3.35 | -0.59% | 143,706 | 47,486,535 |
| 2024-01-17 | 3.47 | 3.48 | 3.37 | 3.37 | -3.16% | 96,589 | 33,091,179 |
| 2024-01-16 | 3.53 | 3.57 | 3.44 | 3.48 | -1.14% | 149,649 | 52,262,632 |
| 2024-01-15 | 3.48 | 3.54 | 3.44 | 3.52 | +0.57% | 113,763 | 39,807,290 |
| 2024-01-12 | 3.51 | 3.57 | 3.5 | 3.5 | -0.57% | 105,814 | 37,355,062 |
| 2024-01-11 | 3.49 | 3.53 | 3.47 | 3.52 | +0.86% | 84,631 | 29,590,477 |
| 2024-01-10 | 3.48 | 3.55 | 3.45 | 3.49 | 0% | 96,671 | 33,813,862 |
| 2024-01-09 | 3.49 | 3.55 | 3.46 | 3.49 | -0.29% | 99,732 | 34,914,003 |
| 2024-01-08 | 3.59 | 3.61 | 3.5 | 3.5 | -1.96% | 90,837 | 32,145,243 |
| 2024-01-05 | 3.56 | 3.66 | 3.56 | 3.57 | -0.28% | 120,183 | 43,422,739 |
| 2024-01-04 | 3.6 | 3.63 | 3.55 | 3.58 | -1.1% | 84,962 | 30,413,055 |
| 2024-01-03 | 3.56 | 3.67 | 3.56 | 3.62 | +1.4% | 135,860 | 49,277,319 |
| 2024-01-02 | 3.58 | 3.59 | 3.53 | 3.57 | -0.56% | 106,752 | 38,028,116 |
| 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：