股票概览
4.01
+1.26%
+0.05
3.98
开盘价
4.04
最高价
3.96
最低价
297,895
成交量
数据更新至: 2024-05-20
技术指标
3.87
MA5 (5日均线)
3.80
MA10 (10日均线)
3.91
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 | 3.98 | 4.04 | 3.96 | 4.01 | +1.26% | 297,895 | 119,426,745 |
| 2024-05-17 | 3.88 | 3.97 | 3.88 | 3.96 | +1.8% | 301,089 | 118,145,132 |
| 2024-05-16 | 3.74 | 3.92 | 3.74 | 3.89 | +4.29% | 498,681 | 191,966,275 |
| 2024-05-15 | 3.78 | 3.79 | 3.71 | 3.73 | -1.32% | 197,750 | 74,132,440 |
| 2024-05-14 | 3.78 | 3.86 | 3.77 | 3.78 | -0.53% | 241,308 | 91,779,006 |
| 2024-05-13 | 3.73 | 3.8 | 3.68 | 3.8 | +1.6% | 315,393 | 118,233,831 |
| 2024-05-10 | 3.76 | 3.78 | 3.71 | 3.74 | -0.53% | 223,336 | 83,468,858 |
| 2024-05-09 | 3.67 | 3.78 | 3.66 | 3.76 | +2.17% | 431,795 | 161,760,405 |
| 2024-05-08 | 3.66 | 3.69 | 3.63 | 3.68 | -0.27% | 440,927 | 161,435,753 |
| 2024-05-07 | 3.85 | 3.86 | 3.65 | 3.69 | -4.4% | 741,924 | 275,340,664 |
| 2024-05-06 | 3.91 | 3.94 | 3.84 | 3.86 | -0.26% | 420,084 | 162,881,973 |
| 2024-04-30 | 4 | 4.02 | 3.84 | 3.87 | -2.52% | 386,448 | 151,297,736 |
| 2024-04-29 | 3.91 | 3.99 | 3.81 | 3.97 | -2.46% | 622,962 | 243,322,693 |
| 2024-04-26 | 4.12 | 4.15 | 4.05 | 4.07 | -1.21% | 262,361 | 107,114,643 |
| 2024-04-25 | 4 | 4.13 | 3.99 | 4.12 | +2.49% | 336,199 | 137,299,971 |
| 2024-04-24 | 4.03 | 4.04 | 3.97 | 4.02 | -0.25% | 260,898 | 104,589,062 |
| 2024-04-23 | 4.08 | 4.15 | 4.01 | 4.03 | -0.98% | 356,502 | 144,664,215 |
| 2024-04-22 | 4.14 | 4.17 | 4.05 | 4.07 | -1.69% | 377,971 | 154,809,219 |
| 2024-04-19 | 4 | 4.15 | 3.98 | 4.14 | +3.5% | 562,575 | 231,001,007 |
| 2024-04-18 | 3.96 | 4.02 | 3.96 | 4 | +0.5% | 288,371 | 115,079,475 |
| 2024-04-17 | 3.93 | 3.98 | 3.87 | 3.98 | +2.05% | 306,321 | 120,467,207 |
| 2024-04-16 | 3.99 | 4.02 | 3.9 | 3.9 | -1.76% | 413,038 | 163,646,756 |
| 2024-04-15 | 3.91 | 3.98 | 3.81 | 3.97 | +2.32% | 509,785 | 200,467,321 |
| 2024-04-12 | 3.92 | 3.94 | 3.87 | 3.88 | -1.02% | 251,040 | 98,007,782 |
| 2024-04-11 | 3.83 | 3.97 | 3.82 | 3.92 | +0.77% | 351,729 | 137,841,721 |
| 2024-04-10 | 3.82 | 3.94 | 3.82 | 3.89 | +1.83% | 589,797 | 230,074,345 |
| 2024-04-09 | 3.81 | 3.85 | 3.77 | 3.82 | 0% | 307,509 | 117,086,467 |
| 2024-04-08 | 3.79 | 3.89 | 3.78 | 3.82 | +1.06% | 566,516 | 217,255,960 |
| 2024-04-03 | 3.72 | 3.79 | 3.72 | 3.78 | +1.34% | 491,528 | 185,048,968 |
| 2024-04-02 | 3.59 | 3.75 | 3.59 | 3.73 | +4.19% | 746,565 | 274,954,955 |
| 2024-04-01 | 3.51 | 3.59 | 3.51 | 3.58 | +1.7% | 321,641 | 114,621,106 |
| 2024-03-29 | 3.49 | 3.53 | 3.46 | 3.52 | +0.86% | 298,720 | 104,680,903 |
| 2024-03-28 | 3.51 | 3.52 | 3.48 | 3.49 | -0.85% | 290,001 | 101,412,694 |
| 2024-03-27 | 3.56 | 3.59 | 3.51 | 3.52 | -1.4% | 203,928 | 72,403,155 |
| 2024-03-26 | 3.59 | 3.6 | 3.54 | 3.57 | -0.28% | 186,015 | 66,432,806 |
| 2024-03-25 | 3.54 | 3.62 | 3.53 | 3.58 | +0.56% | 255,769 | 91,820,571 |
| 2024-03-22 | 3.61 | 3.63 | 3.54 | 3.56 | -1.66% | 228,750 | 81,822,632 |
| 2024-03-21 | 3.6 | 3.63 | 3.58 | 3.62 | +0.56% | 223,301 | 80,530,758 |
| 2024-03-20 | 3.62 | 3.63 | 3.57 | 3.6 | -0.28% | 251,752 | 90,580,311 |
| 2024-03-19 | 3.6 | 3.66 | 3.58 | 3.61 | 0% | 268,250 | 97,351,370 |
| 2024-03-18 | 3.64 | 3.64 | 3.57 | 3.61 | -0.82% | 359,258 | 129,190,985 |
| 2024-03-15 | 3.56 | 3.64 | 3.52 | 3.64 | +2.25% | 357,667 | 128,454,744 |
| 2024-03-14 | 3.56 | 3.61 | 3.55 | 3.56 | -0.28% | 203,283 | 72,863,008 |
| 2024-03-13 | 3.57 | 3.59 | 3.54 | 3.57 | -0.56% | 256,783 | 91,513,898 |
| 2024-03-12 | 3.63 | 3.63 | 3.56 | 3.59 | -1.1% | 326,499 | 117,069,946 |
| 2024-03-11 | 3.64 | 3.66 | 3.58 | 3.63 | 0% | 362,629 | 130,774,310 |
| 2024-03-08 | 3.67 | 3.68 | 3.62 | 3.63 | -1.09% | 329,948 | 120,267,578 |
| 2024-03-07 | 3.56 | 3.69 | 3.56 | 3.67 | +3.38% | 650,573 | 237,492,848 |
| 2024-03-06 | 3.5 | 3.58 | 3.49 | 3.55 | +1.14% | 269,280 | 95,655,777 |
| 2024-03-05 | 3.52 | 3.53 | 3.49 | 3.51 | -0.85% | 236,864 | 83,074,308 |
| 2024-03-04 | 3.53 | 3.55 | 3.49 | 3.54 | -0.28% | 338,011 | 118,936,384 |
| 2024-03-01 | 3.58 | 3.59 | 3.53 | 3.55 | -0.56% | 295,016 | 104,898,877 |
| 2024-02-29 | 3.54 | 3.6 | 3.52 | 3.57 | +0.28% | 253,766 | 90,473,755 |
| 2024-02-28 | 3.61 | 3.65 | 3.55 | 3.56 | -1.39% | 388,396 | 140,310,665 |
| 2024-02-27 | 3.59 | 3.62 | 3.56 | 3.61 | +0.28% | 385,183 | 138,136,511 |
| 2024-02-26 | 3.67 | 3.67 | 3.59 | 3.6 | -1.64% | 361,094 | 130,612,367 |
| 2024-02-23 | 3.69 | 3.71 | 3.64 | 3.66 | -0.81% | 292,803 | 107,269,532 |
| 2024-02-22 | 3.65 | 3.71 | 3.64 | 3.69 | +0.82% | 300,864 | 110,882,698 |
| 2024-02-21 | 3.64 | 3.72 | 3.62 | 3.66 | +0.27% | 383,052 | 141,120,546 |
| 2024-02-20 | 3.61 | 3.67 | 3.57 | 3.65 | +1.11% | 434,074 | 158,138,897 |
| 2024-02-19 | 3.6 | 3.62 | 3.56 | 3.61 | +1.12% | 409,710 | 146,991,717 |
| 2024-02-08 | 3.55 | 3.66 | 3.52 | 3.57 | +0.28% | 550,408 | 197,398,036 |
| 2024-02-07 | 3.44 | 3.59 | 3.41 | 3.56 | +2.89% | 564,556 | 199,505,201 |
| 2024-02-06 | 3.31 | 3.49 | 3.26 | 3.46 | +2.67% | 589,662 | 198,675,497 |
| 2024-02-05 | 3.43 | 3.46 | 3.25 | 3.37 | -2.03% | 455,398 | 152,875,448 |
| 2024-02-02 | 3.49 | 3.56 | 3.37 | 3.44 | -1.71% | 424,284 | 147,623,920 |
| 2024-02-01 | 3.5 | 3.57 | 3.47 | 3.5 | -0.85% | 347,415 | 122,032,175 |
| 2024-01-31 | 3.57 | 3.64 | 3.5 | 3.53 | -2.49% | 484,320 | 172,503,389 |
| 2024-01-30 | 3.62 | 3.71 | 3.58 | 3.62 | -0.28% | 761,425 | 278,023,511 |
| 2024-01-29 | 3.58 | 3.67 | 3.56 | 3.63 | +1.97% | 622,871 | 225,968,951 |
| 2024-01-26 | 3.47 | 3.59 | 3.46 | 3.56 | +2.3% | 472,790 | 167,832,465 |
| 2024-01-25 | 3.28 | 3.49 | 3.28 | 3.48 | +5.45% | 627,114 | 213,382,773 |
| 2024-01-24 | 3.21 | 3.3 | 3.16 | 3.3 | +3.45% | 405,120 | 131,061,077 |
| 2024-01-23 | 3.14 | 3.21 | 3.1 | 3.19 | +0.31% | 441,011 | 139,681,851 |
| 2024-01-22 | 3.29 | 3.3 | 3.12 | 3.18 | -3.64% | 375,363 | 120,925,505 |
| 2024-01-19 | 3.28 | 3.33 | 3.26 | 3.3 | +0.3% | 263,781 | 87,266,390 |
| 2024-01-18 | 3.32 | 3.32 | 3.21 | 3.29 | -1.2% | 498,684 | 162,806,317 |
| 2024-01-17 | 3.37 | 3.38 | 3.33 | 3.33 | -1.77% | 214,746 | 72,099,676 |
| 2024-01-16 | 3.39 | 3.4 | 3.33 | 3.39 | -0.29% | 388,324 | 131,000,314 |
| 2024-01-15 | 3.42 | 3.43 | 3.39 | 3.4 | -0.87% | 258,115 | 87,986,857 |
| 2024-01-12 | 3.42 | 3.46 | 3.41 | 3.43 | 0% | 238,732 | 82,115,540 |
| 2024-01-11 | 3.41 | 3.44 | 3.37 | 3.43 | +0.59% | 310,801 | 105,895,029 |
| 2024-01-10 | 3.44 | 3.45 | 3.39 | 3.41 | -1.16% | 302,370 | 103,393,992 |
| 2024-01-09 | 3.45 | 3.48 | 3.42 | 3.45 | -0.29% | 269,718 | 93,001,501 |
| 2024-01-08 | 3.5 | 3.51 | 3.44 | 3.46 | -1.7% | 356,042 | 123,501,616 |
| 2024-01-05 | 3.53 | 3.61 | 3.51 | 3.52 | -0.56% | 528,796 | 188,295,111 |
| 2024-01-04 | 3.55 | 3.57 | 3.51 | 3.54 | -0.56% | 298,419 | 105,605,815 |
| 2024-01-03 | 3.51 | 3.57 | 3.5 | 3.56 | +1.14% | 310,994 | 110,256,629 |
| 2024-01-02 | 3.49 | 3.55 | 3.48 | 3.52 | +0.86% | 314,162 | 110,717,235 |
| 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：