股票概览
3.93
-1.5%
-0.06
3.99
开盘价
4
最高价
3.92
最低价
97,460
成交量
数据更新至: 2024-05-20
技术指标
3.93
MA5 (5日均线)
3.91
MA10 (10日均线)
3.80
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 | 3.92 | 3.93 | -1.5% | 97,460 | 38,576,727 |
| 2024-05-17 | 4.01 | 4.01 | 3.92 | 3.99 | -0.75% | 113,455 | 44,985,144 |
| 2024-05-16 | 3.9 | 4.04 | 3.9 | 4.02 | +3.61% | 151,057 | 60,208,336 |
| 2024-05-15 | 3.85 | 3.96 | 3.83 | 3.88 | +0.78% | 94,893 | 36,970,012 |
| 2024-05-14 | 3.74 | 3.87 | 3.74 | 3.85 | +2.94% | 104,445 | 39,868,878 |
| 2024-05-13 | 3.85 | 3.85 | 3.7 | 3.74 | -3.61% | 138,247 | 52,116,677 |
| 2024-05-10 | 3.96 | 3.99 | 3.86 | 3.88 | -2.02% | 109,456 | 42,851,991 |
| 2024-05-09 | 3.89 | 3.99 | 3.89 | 3.96 | +0.51% | 132,401 | 52,445,672 |
| 2024-05-08 | 3.91 | 4.11 | 3.87 | 3.94 | +1.03% | 240,868 | 95,409,053 |
| 2024-05-07 | 3.9 | 3.94 | 3.88 | 3.9 | -0.51% | 84,360 | 32,900,511 |
| 2024-05-06 | 3.87 | 3.92 | 3.82 | 3.92 | +2.89% | 118,773 | 46,121,487 |
| 2024-04-30 | 3.87 | 3.89 | 3.73 | 3.81 | -1.8% | 130,906 | 49,809,838 |
| 2024-04-29 | 3.74 | 3.9 | 3.74 | 3.88 | +4.58% | 150,863 | 57,988,694 |
| 2024-04-26 | 3.64 | 3.73 | 3.62 | 3.71 | +1.92% | 126,018 | 46,330,769 |
| 2024-04-25 | 3.54 | 3.66 | 3.52 | 3.64 | +1.96% | 96,032 | 34,776,728 |
| 2024-04-24 | 3.5 | 3.57 | 3.48 | 3.57 | +2.29% | 95,746 | 33,837,628 |
| 2024-04-23 | 3.54 | 3.56 | 3.47 | 3.49 | -0.57% | 110,181 | 38,771,037 |
| 2024-04-22 | 3.58 | 3.61 | 3.41 | 3.51 | -2.77% | 154,670 | 54,378,740 |
| 2024-04-19 | 3.66 | 3.78 | 3.6 | 3.61 | -2.43% | 150,902 | 55,152,682 |
| 2024-04-18 | 3.71 | 3.79 | 3.59 | 3.7 | -0.8% | 209,738 | 77,491,136 |
| 2024-04-17 | 3.35 | 3.8 | 3.35 | 3.73 | +3.04% | 290,821 | 107,049,175 |
| 2024-04-16 | 3.8 | 3.82 | 3.62 | 3.62 | -9.95% | 130,920 | 47,873,686 |
| 2024-04-15 | 4.4 | 4.42 | 4.02 | 4.02 | -10.07% | 377,845 | 155,975,797 |
| 2024-04-12 | 4.54 | 4.62 | 4.41 | 4.47 | +0.22% | 319,035 | 143,668,133 |
| 2024-04-11 | 4.34 | 4.68 | 4.33 | 4.46 | -2.19% | 416,606 | 187,749,408 |
| 2024-04-10 | 4.52 | 4.8 | 4.29 | 4.56 | +3.64% | 615,161 | 277,796,212 |
| 2024-04-09 | 4.25 | 4.47 | 4.2 | 4.4 | -3.72% | 566,500 | 245,255,407 |
| 2024-04-08 | 5.18 | 5.18 | 4.45 | 4.57 | -2.97% | 889,682 | 429,983,831 |
| 2024-04-03 | 4.27 | 4.71 | 4.21 | 4.71 | +10.05% | 258,079 | 115,400,452 |
| 2024-04-02 | 4.22 | 4.31 | 4.21 | 4.28 | +1.66% | 144,861 | 61,929,979 |
| 2024-04-01 | 4.11 | 4.21 | 4.11 | 4.21 | +2.93% | 92,667 | 38,499,633 |
| 2024-03-29 | 4.05 | 4.1 | 4.02 | 4.09 | +0.99% | 83,250 | 33,818,592 |
| 2024-03-28 | 4 | 4.08 | 3.97 | 4.05 | +1.25% | 107,579 | 43,499,646 |
| 2024-03-27 | 4.12 | 4.15 | 3.99 | 4 | -3.15% | 105,841 | 43,037,630 |
| 2024-03-26 | 4.1 | 4.17 | 4.04 | 4.13 | +0.98% | 110,664 | 45,374,103 |
| 2024-03-25 | 4.19 | 4.25 | 4.08 | 4.09 | -3.08% | 156,538 | 65,165,748 |
| 2024-03-22 | 4.4 | 4.4 | 4.21 | 4.22 | -4.09% | 251,633 | 107,134,820 |
| 2024-03-21 | 4.23 | 4.42 | 4.19 | 4.4 | +4.51% | 218,173 | 93,833,819 |
| 2024-03-20 | 4.13 | 4.21 | 4.1 | 4.21 | +2.18% | 113,435 | 47,185,823 |
| 2024-03-19 | 4.11 | 4.17 | 4.08 | 4.12 | +0.24% | 131,881 | 54,385,881 |
| 2024-03-18 | 4.06 | 4.11 | 4.04 | 4.11 | +1.23% | 119,661 | 48,765,193 |
| 2024-03-15 | 3.93 | 4.08 | 3.93 | 4.06 | +2.01% | 146,239 | 58,880,758 |
| 2024-03-14 | 4.03 | 4.07 | 3.89 | 3.98 | +0.51% | 152,466 | 60,682,319 |
| 2024-03-13 | 3.96 | 3.97 | 3.89 | 3.96 | -0.25% | 119,330 | 46,904,226 |
| 2024-03-12 | 3.86 | 3.98 | 3.84 | 3.97 | +2.85% | 222,276 | 87,282,701 |
| 2024-03-11 | 3.84 | 3.89 | 3.81 | 3.86 | +1.58% | 151,035 | 58,065,973 |
| 2024-03-08 | 3.86 | 3.89 | 3.73 | 3.8 | -0.78% | 125,688 | 47,554,965 |
| 2024-03-07 | 3.8 | 3.96 | 3.77 | 3.83 | +1.32% | 202,871 | 78,080,549 |
| 2024-03-06 | 3.71 | 3.84 | 3.71 | 3.78 | +1.34% | 129,377 | 48,838,326 |
| 2024-03-05 | 3.8 | 3.82 | 3.71 | 3.73 | -3.12% | 113,959 | 42,815,947 |
| 2024-03-04 | 3.8 | 3.87 | 3.72 | 3.85 | +1.32% | 155,811 | 59,178,333 |
| 2024-03-01 | 3.85 | 3.88 | 3.73 | 3.8 | 0% | 157,123 | 59,681,798 |
| 2024-02-29 | 3.62 | 3.84 | 3.6 | 3.8 | +2.43% | 214,706 | 80,628,035 |
| 2024-02-28 | 4.07 | 4.15 | 3.71 | 3.71 | -9.95% | 351,072 | 138,591,719 |
| 2024-02-27 | 3.89 | 4.17 | 3.89 | 4.12 | +5.1% | 268,093 | 108,667,327 |
| 2024-02-26 | 3.84 | 4.02 | 3.73 | 3.92 | +2.08% | 255,632 | 99,626,798 |
| 2024-02-23 | 3.67 | 3.85 | 3.63 | 3.84 | +4.92% | 191,854 | 71,665,433 |
| 2024-02-22 | 3.51 | 3.67 | 3.5 | 3.66 | +3.39% | 150,415 | 54,322,489 |
| 2024-02-21 | 3.47 | 3.68 | 3.39 | 3.54 | +2.02% | 204,919 | 73,302,196 |
| 2024-02-20 | 3.38 | 3.47 | 3.3 | 3.47 | +2.06% | 167,807 | 57,206,842 |
| 2024-02-19 | 3.22 | 3.4 | 3.16 | 3.4 | +7.94% | 317,423 | 105,499,795 |
| 2024-02-08 | 3 | 3.17 | 2.87 | 3.15 | +4.3% | 353,242 | 106,488,251 |
| 2024-02-07 | 3.27 | 3.28 | 2.95 | 3.02 | -7.65% | 358,736 | 109,666,340 |
| 2024-02-06 | 3.21 | 3.46 | 3.15 | 3.27 | -6.57% | 332,437 | 107,250,979 |
| 2024-02-05 | 3.8 | 3.82 | 3.5 | 3.5 | -10.03% | 218,342 | 77,083,774 |
| 2024-02-02 | 4.01 | 4.17 | 3.75 | 3.89 | -2.99% | 189,952 | 75,302,987 |
| 2024-02-01 | 4.08 | 4.1 | 3.9 | 4.01 | -2.2% | 154,054 | 61,820,472 |
| 2024-01-31 | 4.31 | 4.38 | 4.06 | 4.1 | -5.75% | 159,269 | 66,779,159 |
| 2024-01-30 | 4.56 | 4.56 | 4.33 | 4.35 | -3.76% | 140,462 | 62,190,546 |
| 2024-01-29 | 4.7 | 4.72 | 4.49 | 4.52 | -3.62% | 130,809 | 59,873,483 |
| 2024-01-26 | 4.59 | 4.78 | 4.56 | 4.69 | +1.96% | 209,604 | 98,366,524 |
| 2024-01-25 | 4.51 | 4.62 | 4.44 | 4.6 | +2.68% | 153,689 | 69,913,446 |
| 2024-01-24 | 4.3 | 4.55 | 4.3 | 4.48 | +3.7% | 210,217 | 93,309,379 |
| 2024-01-23 | 4.38 | 4.42 | 4.25 | 4.32 | -1.59% | 199,357 | 86,140,083 |
| 2024-01-22 | 4.68 | 4.7 | 4.33 | 4.39 | -6.6% | 261,408 | 118,133,911 |
| 2024-01-19 | 4.71 | 4.77 | 4.63 | 4.7 | -1.26% | 163,591 | 76,871,406 |
| 2024-01-18 | 4.87 | 4.87 | 4.57 | 4.76 | -1.86% | 327,321 | 152,557,362 |
| 2024-01-17 | 5.06 | 5.12 | 4.85 | 4.85 | -3.77% | 244,323 | 120,223,509 |
| 2024-01-16 | 5.15 | 5.18 | 4.94 | 5.04 | -1.56% | 325,612 | 163,285,391 |
| 2024-01-15 | 5.04 | 5.23 | 5 | 5.12 | +0.39% | 337,622 | 173,837,108 |
| 2024-01-12 | 5.3 | 5.33 | 5.08 | 5.1 | -4.85% | 503,584 | 260,103,893 |
| 2024-01-11 | 5.24 | 5.41 | 5.18 | 5.36 | -0.92% | 626,403 | 332,577,504 |
| 2024-01-10 | 5.15 | 5.62 | 5.03 | 5.41 | +5.87% | 983,878 | 524,608,219 |
| 2024-01-09 | 4.98 | 5.12 | 4.96 | 5.11 | +3.02% | 330,811 | 167,608,710 |
| 2024-01-08 | 4.94 | 5.05 | 4.93 | 4.96 | +0.61% | 230,124 | 114,782,059 |
| 2024-01-05 | 5.05 | 5.08 | 4.89 | 4.93 | -2.38% | 286,038 | 142,129,524 |
| 2024-01-04 | 5.13 | 5.15 | 5.03 | 5.05 | -1.56% | 246,584 | 124,897,815 |
| 2024-01-03 | 5.11 | 5.18 | 5.08 | 5.13 | 0% | 300,629 | 153,913,132 |
| 2024-01-02 | 5.24 | 5.27 | 5.11 | 5.13 | -1.72% | 340,916 | 176,419,188 |
| 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：