股票概览
3.95
+5.33%
+0.2
3.75
开盘价
3.97
最高价
3.65
最低价
1,482,372
成交量
数据更新至: 2024-05-20
技术指标
3.81
MA5 (5日均线)
3.79
MA10 (10日均线)
3.43
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 | 3.75 | 3.97 | 3.65 | 3.95 | +5.33% | 1,482,372 | 570,667,587 |
| 2024-05-17 | 3.65 | 3.81 | 3.64 | 3.75 | +2.18% | 1,016,838 | 380,491,488 |
| 2024-05-16 | 3.7 | 3.77 | 3.65 | 3.67 | -1.08% | 849,956 | 314,667,362 |
| 2024-05-15 | 3.89 | 3.94 | 3.7 | 3.71 | -7.02% | 1,722,000 | 648,747,426 |
| 2024-05-14 | 4.04 | 4.18 | 3.89 | 3.99 | -5.45% | 1,847,376 | 744,705,333 |
| 2024-05-13 | 4 | 4.34 | 3.85 | 4.22 | +6.03% | 2,774,310 | 1,150,976,860 |
| 2024-05-10 | 3.58 | 3.98 | 3.55 | 3.98 | +9.94% | 2,233,035 | 859,842,727 |
| 2024-05-09 | 3.68 | 3.7 | 3.55 | 3.62 | -1.36% | 1,553,040 | 560,822,580 |
| 2024-05-08 | 3.34 | 3.67 | 3.32 | 3.67 | +9.88% | 1,492,744 | 536,438,530 |
| 2024-05-07 | 3.33 | 3.37 | 3.27 | 3.34 | +0.91% | 656,699 | 217,653,941 |
| 2024-05-06 | 3.12 | 3.33 | 3.11 | 3.31 | +7.12% | 863,868 | 278,533,742 |
| 2024-04-30 | 3.17 | 3.17 | 3.08 | 3.09 | -2.22% | 406,766 | 126,750,038 |
| 2024-04-29 | 3.06 | 3.18 | 3.03 | 3.16 | +3.61% | 554,331 | 172,088,131 |
| 2024-04-26 | 2.97 | 3.05 | 2.94 | 3.05 | +2.35% | 399,121 | 119,813,936 |
| 2024-04-25 | 2.97 | 3.01 | 2.95 | 2.98 | -0.67% | 257,777 | 76,820,112 |
| 2024-04-24 | 2.97 | 3.04 | 2.95 | 3 | +1.69% | 348,381 | 104,501,495 |
| 2024-04-23 | 2.96 | 2.99 | 2.93 | 2.95 | 0% | 271,766 | 80,286,966 |
| 2024-04-22 | 3.05 | 3.06 | 2.94 | 2.95 | -2.96% | 401,405 | 119,649,411 |
| 2024-04-19 | 3.1 | 3.15 | 3.02 | 3.04 | -2.56% | 507,906 | 156,151,093 |
| 2024-04-18 | 3.2 | 3.24 | 3.11 | 3.12 | -3.11% | 584,839 | 184,268,262 |
| 2024-04-17 | 3.06 | 3.26 | 3.05 | 3.22 | +3.87% | 815,578 | 259,871,524 |
| 2024-04-16 | 3.38 | 3.45 | 3.1 | 3.1 | -9.88% | 1,149,967 | 366,400,285 |
| 2024-04-15 | 3.4 | 3.65 | 3.37 | 3.44 | -1.71% | 1,136,664 | 399,367,628 |
| 2024-04-12 | 3.62 | 3.74 | 3.48 | 3.5 | -5.41% | 1,429,166 | 510,150,282 |
| 2024-04-11 | 3.73 | 3.93 | 3.53 | 3.7 | -1.6% | 2,157,013 | 802,447,198 |
| 2024-04-10 | 3.35 | 3.76 | 3.33 | 3.76 | +9.94% | 2,289,908 | 836,913,397 |
| 2024-04-09 | 3.5 | 3.67 | 3.31 | 3.42 | +1.18% | 1,634,160 | 569,007,430 |
| 2024-04-08 | 3.06 | 3.38 | 3.04 | 3.38 | +10.1% | 1,020,721 | 329,221,559 |
| 2024-04-03 | 3.06 | 3.08 | 3.03 | 3.07 | +0.33% | 183,227 | 55,983,271 |
| 2024-04-02 | 3.03 | 3.08 | 3.02 | 3.06 | +0.66% | 211,155 | 64,653,144 |
| 2024-04-01 | 3.01 | 3.04 | 3 | 3.04 | +1.33% | 156,358 | 47,167,041 |
| 2024-03-29 | 2.94 | 3.02 | 2.93 | 3 | +1.69% | 142,233 | 42,428,807 |
| 2024-03-28 | 2.95 | 2.98 | 2.91 | 2.95 | 0% | 190,524 | 56,146,638 |
| 2024-03-27 | 3.02 | 3.04 | 2.94 | 2.95 | -2.64% | 180,863 | 53,975,598 |
| 2024-03-26 | 3.03 | 3.05 | 2.97 | 3.03 | -0.33% | 219,535 | 66,147,468 |
| 2024-03-25 | 3.02 | 3.07 | 3 | 3.04 | +0.33% | 198,948 | 60,512,861 |
| 2024-03-22 | 3.06 | 3.08 | 3.02 | 3.03 | -1.3% | 191,509 | 58,273,214 |
| 2024-03-21 | 3.09 | 3.1 | 3.05 | 3.07 | -0.32% | 165,237 | 50,700,514 |
| 2024-03-20 | 3.08 | 3.1 | 3.05 | 3.08 | 0% | 175,915 | 54,118,047 |
| 2024-03-19 | 3.1 | 3.15 | 3.07 | 3.08 | -0.65% | 279,478 | 86,805,880 |
| 2024-03-18 | 3.09 | 3.12 | 3.06 | 3.1 | +0.65% | 281,128 | 86,726,467 |
| 2024-03-15 | 3.04 | 3.08 | 3.03 | 3.08 | +1.32% | 242,248 | 74,326,808 |
| 2024-03-14 | 3.06 | 3.08 | 3.02 | 3.04 | -1.3% | 265,409 | 80,955,102 |
| 2024-03-13 | 3.07 | 3.12 | 3.04 | 3.08 | 0% | 278,963 | 85,906,450 |
| 2024-03-12 | 3.17 | 3.17 | 3.04 | 3.08 | -2.84% | 590,404 | 181,967,593 |
| 2024-03-11 | 2.97 | 3.2 | 2.96 | 3.17 | +7.46% | 804,350 | 250,514,574 |
| 2024-03-08 | 2.93 | 2.99 | 2.9 | 2.95 | 0% | 308,477 | 90,522,772 |
| 2024-03-07 | 2.9 | 3.01 | 2.88 | 2.95 | +1.37% | 442,867 | 130,187,128 |
| 2024-03-06 | 2.86 | 2.92 | 2.85 | 2.91 | +1.39% | 269,173 | 78,069,476 |
| 2024-03-05 | 2.9 | 2.92 | 2.85 | 2.87 | -1.03% | 219,240 | 63,127,150 |
| 2024-03-04 | 2.92 | 2.92 | 2.85 | 2.9 | 0% | 192,535 | 55,585,476 |
| 2024-03-01 | 2.91 | 2.94 | 2.87 | 2.9 | -0.34% | 209,307 | 60,730,411 |
| 2024-02-29 | 2.85 | 2.91 | 2.82 | 2.91 | +2.11% | 291,535 | 83,874,858 |
| 2024-02-28 | 2.95 | 3.05 | 2.84 | 2.85 | -3.06% | 494,303 | 146,542,330 |
| 2024-02-27 | 2.9 | 2.94 | 2.87 | 2.94 | +1.03% | 289,903 | 84,363,685 |
| 2024-02-26 | 2.93 | 2.97 | 2.87 | 2.91 | -0.34% | 337,185 | 98,146,836 |
| 2024-02-23 | 2.84 | 2.92 | 2.83 | 2.92 | +2.82% | 303,272 | 87,275,554 |
| 2024-02-22 | 2.77 | 2.87 | 2.76 | 2.84 | +2.16% | 256,665 | 72,398,789 |
| 2024-02-21 | 2.76 | 2.86 | 2.73 | 2.78 | +0.72% | 292,672 | 82,193,155 |
| 2024-02-20 | 2.76 | 2.78 | 2.72 | 2.76 | -0.72% | 257,006 | 70,740,357 |
| 2024-02-19 | 2.71 | 2.8 | 2.68 | 2.78 | +4.51% | 363,359 | 99,887,514 |
| 2024-02-08 | 2.5 | 2.68 | 2.48 | 2.66 | +7.26% | 411,507 | 105,985,751 |
| 2024-02-07 | 2.52 | 2.58 | 2.44 | 2.48 | -2.36% | 412,144 | 103,565,368 |
| 2024-02-06 | 2.44 | 2.64 | 2.3 | 2.54 | +1.2% | 480,282 | 117,648,674 |
| 2024-02-05 | 2.74 | 2.75 | 2.51 | 2.51 | -10.04% | 540,522 | 139,095,507 |
| 2024-02-02 | 3 | 3.02 | 2.69 | 2.79 | -6.38% | 534,763 | 152,667,421 |
| 2024-02-01 | 3.08 | 3.12 | 2.95 | 2.98 | -4.79% | 474,576 | 143,505,302 |
| 2024-01-31 | 3.28 | 3.34 | 3.1 | 3.13 | -4.28% | 451,122 | 144,282,390 |
| 2024-01-30 | 3.31 | 3.37 | 3.25 | 3.27 | -1.51% | 393,497 | 130,010,699 |
| 2024-01-29 | 3.35 | 3.43 | 3.31 | 3.32 | -3.21% | 588,513 | 198,747,578 |
| 2024-01-26 | 3.29 | 3.5 | 3.25 | 3.43 | +3.63% | 828,869 | 282,033,191 |
| 2024-01-25 | 3.2 | 3.32 | 3.18 | 3.31 | +3.12% | 622,384 | 203,598,314 |
| 2024-01-24 | 3.13 | 3.22 | 3.1 | 3.21 | +2.23% | 511,628 | 162,123,329 |
| 2024-01-23 | 3.12 | 3.19 | 3.01 | 3.14 | -0.32% | 456,590 | 141,741,431 |
| 2024-01-22 | 3.41 | 3.41 | 3.14 | 3.15 | -8.96% | 791,963 | 259,641,935 |
| 2024-01-19 | 3.37 | 3.51 | 3.32 | 3.46 | +2.06% | 1,036,910 | 353,690,445 |
| 2024-01-18 | 3.44 | 3.47 | 3.28 | 3.39 | -2.87% | 934,494 | 314,780,256 |
| 2024-01-17 | 3.67 | 3.69 | 3.47 | 3.49 | -5.42% | 1,319,140 | 469,131,302 |
| 2024-01-16 | 3.8 | 3.88 | 3.65 | 3.69 | -3.15% | 1,610,831 | 601,328,890 |
| 2024-01-15 | 4 | 4.2 | 3.79 | 3.81 | -0.26% | 2,684,838 | 1,076,173,896 |
| 2024-01-12 | 3.44 | 3.82 | 3.4 | 3.82 | +10.09% | 1,866,138 | 684,673,595 |
| 2024-01-11 | 3.34 | 3.6 | 3.27 | 3.47 | +6.12% | 1,055,915 | 369,896,040 |
| 2024-01-10 | 3.3 | 3.3 | 3.24 | 3.27 | -0.91% | 88,971 | 29,133,588 |
| 2024-01-09 | 3.32 | 3.33 | 3.27 | 3.3 | -0.6% | 112,517 | 37,137,479 |
| 2024-01-08 | 3.37 | 3.38 | 3.31 | 3.32 | -1.78% | 131,924 | 44,021,425 |
| 2024-01-05 | 3.38 | 3.43 | 3.36 | 3.38 | -0.29% | 166,911 | 56,698,027 |
| 2024-01-04 | 3.39 | 3.41 | 3.36 | 3.39 | 0% | 217,101 | 73,368,602 |
| 2024-01-03 | 3.3 | 3.39 | 3.3 | 3.39 | +2.42% | 246,619 | 82,982,803 |
| 2024-01-02 | 3.24 | 3.35 | 3.23 | 3.31 | +2.16% | 172,126 | 56,871,103 |
| 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：