股票概览
3.9
+1.04%
+0.04
3.85
开盘价
3.9
最高价
3.85
最低价
94,994
成交量
数据更新至: 2024-05-20
技术指标
3.88
MA5 (5日均线)
3.88
MA10 (10日均线)
3.87
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 | 3.85 | 3.9 | 3.85 | 3.9 | +1.04% | 94,994 | 36,862,141 |
| 2024-05-17 | 3.86 | 3.88 | 3.83 | 3.86 | -0.26% | 79,692 | 30,688,784 |
| 2024-05-16 | 3.86 | 3.87 | 3.84 | 3.87 | +0.26% | 83,846 | 32,346,183 |
| 2024-05-15 | 3.91 | 3.92 | 3.86 | 3.86 | -1.28% | 82,757 | 32,060,549 |
| 2024-05-14 | 3.96 | 3.96 | 3.89 | 3.91 | -1.01% | 139,107 | 54,457,379 |
| 2024-05-13 | 3.88 | 3.97 | 3.86 | 3.95 | +1.8% | 215,797 | 84,918,460 |
| 2024-05-10 | 3.89 | 3.89 | 3.84 | 3.88 | 0% | 96,979 | 37,521,847 |
| 2024-05-09 | 3.84 | 3.9 | 3.82 | 3.88 | +1.31% | 140,609 | 54,396,754 |
| 2024-05-08 | 3.83 | 3.87 | 3.81 | 3.83 | 0% | 100,708 | 38,728,046 |
| 2024-05-07 | 3.84 | 3.87 | 3.81 | 3.83 | -0.52% | 81,588 | 31,268,594 |
| 2024-05-06 | 3.81 | 3.87 | 3.79 | 3.85 | +1.85% | 144,999 | 55,538,381 |
| 2024-04-30 | 3.84 | 3.84 | 3.75 | 3.78 | -3.32% | 169,267 | 64,079,922 |
| 2024-04-29 | 3.85 | 3.91 | 3.85 | 3.91 | +1.3% | 87,554 | 34,007,563 |
| 2024-04-26 | 3.84 | 3.88 | 3.83 | 3.86 | 0% | 55,937 | 21,555,060 |
| 2024-04-25 | 3.83 | 3.86 | 3.82 | 3.86 | +1.05% | 41,789 | 16,089,722 |
| 2024-04-24 | 3.83 | 3.84 | 3.8 | 3.82 | -0.26% | 46,972 | 17,920,384 |
| 2024-04-23 | 3.87 | 3.88 | 3.81 | 3.83 | -1.03% | 67,896 | 26,070,109 |
| 2024-04-22 | 3.9 | 3.92 | 3.86 | 3.87 | -0.77% | 68,876 | 26,758,510 |
| 2024-04-19 | 3.83 | 3.91 | 3.83 | 3.9 | +1.3% | 102,085 | 39,656,919 |
| 2024-04-18 | 3.85 | 3.94 | 3.84 | 3.85 | +1.05% | 107,059 | 41,415,771 |
| 2024-04-17 | 3.74 | 3.81 | 3.73 | 3.81 | +1.87% | 74,012 | 27,983,617 |
| 2024-04-16 | 3.83 | 3.83 | 3.73 | 3.74 | -2.35% | 92,562 | 34,936,472 |
| 2024-04-15 | 3.84 | 3.89 | 3.78 | 3.83 | -0.78% | 95,190 | 36,467,899 |
| 2024-04-12 | 3.92 | 3.93 | 3.83 | 3.86 | -2.28% | 107,015 | 41,437,354 |
| 2024-04-11 | 3.84 | 3.95 | 3.8 | 3.95 | +2.07% | 129,231 | 50,591,595 |
| 2024-04-10 | 3.85 | 3.87 | 3.82 | 3.87 | +0.52% | 76,351 | 29,389,461 |
| 2024-04-09 | 3.81 | 3.87 | 3.8 | 3.85 | +1.05% | 50,995 | 19,567,776 |
| 2024-04-08 | 3.84 | 3.86 | 3.8 | 3.81 | -0.78% | 51,411 | 19,688,206 |
| 2024-04-03 | 3.8 | 3.85 | 3.8 | 3.84 | +1.05% | 65,528 | 25,057,719 |
| 2024-04-02 | 3.76 | 3.81 | 3.75 | 3.8 | +1.06% | 52,307 | 19,833,516 |
| 2024-04-01 | 3.73 | 3.76 | 3.73 | 3.76 | +0.8% | 44,214 | 16,566,575 |
| 2024-03-29 | 3.69 | 3.73 | 3.68 | 3.73 | +1.08% | 34,163 | 12,691,623 |
| 2024-03-28 | 3.67 | 3.71 | 3.66 | 3.69 | +0.27% | 51,261 | 18,894,468 |
| 2024-03-27 | 3.71 | 3.72 | 3.68 | 3.68 | -0.81% | 40,751 | 15,066,631 |
| 2024-03-26 | 3.71 | 3.72 | 3.66 | 3.71 | 0% | 60,867 | 22,510,878 |
| 2024-03-25 | 3.75 | 3.77 | 3.71 | 3.71 | -1.33% | 58,561 | 21,868,945 |
| 2024-03-22 | 3.8 | 3.81 | 3.75 | 3.76 | -1.05% | 72,094 | 27,154,089 |
| 2024-03-21 | 3.81 | 3.83 | 3.79 | 3.8 | -0.26% | 37,524 | 14,279,342 |
| 2024-03-20 | 3.8 | 3.83 | 3.78 | 3.81 | 0% | 37,646 | 14,328,457 |
| 2024-03-19 | 3.83 | 3.84 | 3.81 | 3.81 | -0.52% | 52,589 | 20,097,041 |
| 2024-03-18 | 3.84 | 3.84 | 3.81 | 3.83 | +0.26% | 61,746 | 23,608,510 |
| 2024-03-15 | 3.83 | 3.85 | 3.78 | 3.82 | -0.26% | 120,373 | 45,841,811 |
| 2024-03-14 | 3.83 | 3.87 | 3.82 | 3.83 | -0.78% | 70,860 | 27,219,904 |
| 2024-03-13 | 3.87 | 3.88 | 3.85 | 3.86 | -0.77% | 53,717 | 20,750,179 |
| 2024-03-12 | 3.88 | 3.9 | 3.87 | 3.89 | +0.26% | 52,528 | 20,431,525 |
| 2024-03-11 | 3.85 | 3.89 | 3.84 | 3.88 | +0.52% | 59,459 | 23,006,935 |
| 2024-03-08 | 3.81 | 3.86 | 3.79 | 3.86 | +1.58% | 56,284 | 21,585,703 |
| 2024-03-07 | 3.8 | 3.84 | 3.8 | 3.8 | -0.26% | 47,408 | 18,098,407 |
| 2024-03-06 | 3.79 | 3.82 | 3.77 | 3.81 | +1.06% | 59,571 | 22,660,702 |
| 2024-03-05 | 3.79 | 3.79 | 3.77 | 3.77 | -0.53% | 37,945 | 14,340,019 |
| 2024-03-04 | 3.81 | 3.81 | 3.76 | 3.79 | 0% | 57,686 | 21,822,670 |
| 2024-03-01 | 3.79 | 3.81 | 3.75 | 3.79 | 0% | 60,689 | 22,950,730 |
| 2024-02-29 | 3.7 | 3.79 | 3.7 | 3.79 | +1.88% | 82,483 | 30,889,969 |
| 2024-02-28 | 3.79 | 3.84 | 3.72 | 3.72 | -1.85% | 106,015 | 40,062,427 |
| 2024-02-27 | 3.75 | 3.8 | 3.73 | 3.79 | +0.8% | 45,474 | 17,134,698 |
| 2024-02-26 | 3.78 | 3.8 | 3.75 | 3.76 | -0.79% | 76,361 | 28,780,526 |
| 2024-02-23 | 3.75 | 3.8 | 3.74 | 3.79 | +1.34% | 48,775 | 18,365,874 |
| 2024-02-22 | 3.71 | 3.76 | 3.69 | 3.74 | +0.81% | 60,803 | 22,678,459 |
| 2024-02-21 | 3.67 | 3.75 | 3.65 | 3.71 | +1.09% | 87,934 | 32,628,927 |
| 2024-02-20 | 3.69 | 3.69 | 3.64 | 3.67 | -0.27% | 59,905 | 21,964,881 |
| 2024-02-19 | 3.68 | 3.71 | 3.66 | 3.68 | +0.55% | 114,961 | 42,369,625 |
| 2024-02-08 | 3.54 | 3.67 | 3.49 | 3.66 | +3.39% | 114,720 | 40,986,822 |
| 2024-02-07 | 3.56 | 3.62 | 3.51 | 3.54 | -0.56% | 82,178 | 29,257,331 |
| 2024-02-06 | 3.4 | 3.61 | 3.32 | 3.56 | +4.09% | 93,631 | 32,573,802 |
| 2024-02-05 | 3.59 | 3.59 | 3.37 | 3.42 | -4.74% | 127,024 | 43,822,670 |
| 2024-02-02 | 3.6 | 3.68 | 3.5 | 3.59 | -1.1% | 103,136 | 37,167,819 |
| 2024-02-01 | 3.75 | 3.75 | 3.59 | 3.63 | -2.16% | 79,322 | 28,881,633 |
| 2024-01-31 | 3.79 | 3.81 | 3.68 | 3.71 | -1.59% | 60,502 | 22,581,184 |
| 2024-01-30 | 3.82 | 3.87 | 3.77 | 3.77 | -1.57% | 72,111 | 27,585,562 |
| 2024-01-29 | 3.85 | 3.89 | 3.81 | 3.83 | -0.26% | 102,562 | 39,514,139 |
| 2024-01-26 | 3.81 | 3.86 | 3.8 | 3.84 | +0.79% | 59,667 | 22,900,374 |
| 2024-01-25 | 3.73 | 3.85 | 3.72 | 3.81 | +2.42% | 77,702 | 29,471,865 |
| 2024-01-24 | 3.67 | 3.73 | 3.61 | 3.72 | +1.36% | 49,788 | 18,320,313 |
| 2024-01-23 | 3.62 | 3.69 | 3.56 | 3.67 | +1.38% | 48,353 | 17,540,244 |
| 2024-01-22 | 3.76 | 3.77 | 3.6 | 3.62 | -3.98% | 69,074 | 25,437,313 |
| 2024-01-19 | 3.78 | 3.81 | 3.75 | 3.77 | 0% | 38,439 | 14,553,002 |
| 2024-01-18 | 3.82 | 3.82 | 3.67 | 3.77 | -1.31% | 93,022 | 34,794,097 |
| 2024-01-17 | 3.86 | 3.9 | 3.82 | 3.82 | -1.29% | 50,009 | 19,346,070 |
| 2024-01-16 | 3.92 | 3.93 | 3.84 | 3.87 | -1.28% | 89,342 | 34,597,722 |
| 2024-01-15 | 3.92 | 3.94 | 3.9 | 3.92 | -0.25% | 28,357 | 11,121,759 |
| 2024-01-12 | 3.92 | 3.96 | 3.91 | 3.93 | +0.26% | 46,746 | 18,429,378 |
| 2024-01-11 | 3.88 | 3.92 | 3.88 | 3.92 | +0.77% | 36,253 | 14,147,543 |
| 2024-01-10 | 3.91 | 3.92 | 3.88 | 3.89 | -0.77% | 36,156 | 14,104,565 |
| 2024-01-09 | 3.9 | 3.94 | 3.88 | 3.92 | +0.77% | 39,121 | 15,315,361 |
| 2024-01-08 | 3.95 | 3.95 | 3.89 | 3.89 | -1.52% | 58,633 | 22,958,174 |
| 2024-01-05 | 3.98 | 4.01 | 3.93 | 3.95 | -0.75% | 73,724 | 29,313,906 |
| 2024-01-04 | 3.98 | 4 | 3.95 | 3.98 | 0% | 48,339 | 19,220,891 |
| 2024-01-03 | 3.97 | 4 | 3.95 | 3.98 | +0.25% | 52,871 | 21,027,812 |
| 2024-01-02 | 3.93 | 4 | 3.92 | 3.97 | +1.02% | 91,819 | 36,500,032 |
| 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：