股票概览
3.98
-4.1%
-0.17
4.09
开盘价
4.11
最高价
3.94
最低价
279,617
成交量
数据更新至: 2024-05-20
技术指标
3.88
MA5 (5日均线)
3.80
MA10 (10日均线)
3.61
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 | 4.09 | 4.11 | 3.94 | 3.98 | -4.1% | 279,617 | 112,025,281 |
| 2024-05-17 | 3.97 | 4.16 | 3.9 | 4.15 | +6.41% | 447,632 | 179,829,455 |
| 2024-05-16 | 3.71 | 4.04 | 3.7 | 3.9 | +4% | 329,759 | 128,434,097 |
| 2024-05-15 | 3.61 | 3.84 | 3.56 | 3.75 | +3.59% | 226,069 | 84,287,917 |
| 2024-05-14 | 3.63 | 3.72 | 3.56 | 3.62 | -1.36% | 160,434 | 58,042,388 |
| 2024-05-13 | 3.75 | 3.76 | 3.65 | 3.67 | -3.42% | 188,656 | 69,729,877 |
| 2024-05-10 | 3.71 | 3.9 | 3.63 | 3.8 | +3.26% | 342,396 | 128,751,827 |
| 2024-05-09 | 3.64 | 3.82 | 3.6 | 3.68 | +2.79% | 300,436 | 110,844,151 |
| 2024-05-08 | 3.68 | 3.79 | 3.56 | 3.58 | -6.28% | 305,219 | 111,050,719 |
| 2024-05-07 | 3.6 | 3.87 | 3.6 | 3.82 | -3.78% | 559,407 | 208,446,849 |
| 2024-05-06 | 4.09 | 4.49 | 3.9 | 3.97 | -2.7% | 749,361 | 318,936,314 |
| 2024-04-30 | 4.07 | 4.08 | 4.01 | 4.08 | +9.97% | 353,962 | 144,341,331 |
| 2024-04-29 | 3.33 | 3.71 | 3.3 | 3.71 | +10.09% | 156,956 | 55,700,423 |
| 2024-04-26 | 3.25 | 3.42 | 3.2 | 3.37 | +3.69% | 110,315 | 36,286,221 |
| 2024-04-25 | 3.19 | 3.3 | 3.18 | 3.25 | +1.25% | 51,659 | 16,813,076 |
| 2024-04-24 | 3.18 | 3.24 | 3.16 | 3.21 | +0.94% | 52,132 | 16,661,456 |
| 2024-04-23 | 3.1 | 3.2 | 3.09 | 3.18 | +2.58% | 54,498 | 17,250,182 |
| 2024-04-22 | 3.16 | 3.21 | 3.08 | 3.1 | -2.21% | 58,732 | 18,361,717 |
| 2024-04-19 | 3.23 | 3.26 | 3.15 | 3.17 | -1.55% | 51,756 | 16,546,227 |
| 2024-04-18 | 3.26 | 3.3 | 3.16 | 3.22 | -0.92% | 77,826 | 25,121,262 |
| 2024-04-17 | 3.1 | 3.26 | 3.1 | 3.25 | +5.86% | 93,975 | 30,168,743 |
| 2024-04-16 | 3.29 | 3.29 | 3.05 | 3.07 | -8.08% | 121,431 | 38,009,836 |
| 2024-04-15 | 3.59 | 3.63 | 3.28 | 3.34 | -7.48% | 110,319 | 37,544,015 |
| 2024-04-12 | 3.67 | 3.72 | 3.6 | 3.61 | -1.63% | 54,620 | 19,962,102 |
| 2024-04-11 | 3.65 | 3.72 | 3.62 | 3.67 | +0.55% | 57,285 | 21,090,908 |
| 2024-04-10 | 3.8 | 3.82 | 3.62 | 3.65 | -3.95% | 93,690 | 34,493,375 |
| 2024-04-09 | 3.73 | 3.81 | 3.72 | 3.8 | +2.15% | 70,578 | 26,693,765 |
| 2024-04-08 | 3.86 | 3.86 | 3.71 | 3.72 | -3.63% | 96,366 | 36,212,717 |
| 2024-04-03 | 3.91 | 3.94 | 3.81 | 3.86 | -1.53% | 102,860 | 39,743,245 |
| 2024-04-02 | 3.91 | 3.99 | 3.86 | 3.92 | +0.26% | 171,186 | 67,145,746 |
| 2024-04-01 | 3.88 | 3.97 | 3.83 | 3.91 | +0.26% | 153,770 | 59,890,878 |
| 2024-03-29 | 4 | 4.08 | 3.77 | 3.9 | -5.34% | 315,820 | 123,934,918 |
| 2024-03-28 | 4.04 | 4.47 | 4.01 | 4.12 | -3.29% | 423,158 | 178,069,884 |
| 2024-03-27 | 4.1 | 4.52 | 3.88 | 4.26 | +2.16% | 440,161 | 182,101,454 |
| 2024-03-26 | 3.87 | 4.3 | 3.83 | 4.17 | +6.65% | 370,777 | 149,692,134 |
| 2024-03-25 | 3.91 | 4.07 | 3.82 | 3.91 | -0.26% | 182,708 | 71,664,575 |
| 2024-03-22 | 3.92 | 4.02 | 3.82 | 3.92 | -0.51% | 157,529 | 61,538,441 |
| 2024-03-21 | 3.86 | 4.06 | 3.85 | 3.94 | +2.34% | 183,738 | 72,800,802 |
| 2024-03-20 | 3.73 | 3.89 | 3.71 | 3.85 | +2.12% | 136,833 | 52,163,469 |
| 2024-03-19 | 3.75 | 4.01 | 3.74 | 3.77 | +0.53% | 172,575 | 66,089,896 |
| 2024-03-18 | 3.65 | 3.77 | 3.62 | 3.75 | +3.02% | 146,964 | 54,208,952 |
| 2024-03-15 | 3.61 | 3.66 | 3.59 | 3.64 | +0.83% | 103,465 | 37,555,669 |
| 2024-03-14 | 3.61 | 3.66 | 3.56 | 3.61 | 0% | 110,116 | 39,786,773 |
| 2024-03-13 | 3.71 | 3.73 | 3.57 | 3.61 | -3.48% | 146,794 | 53,192,002 |
| 2024-03-12 | 3.58 | 3.78 | 3.53 | 3.74 | +4.47% | 222,668 | 81,242,820 |
| 2024-03-11 | 3.51 | 3.58 | 3.47 | 3.58 | +1.99% | 158,509 | 56,021,827 |
| 2024-03-08 | 3.47 | 3.57 | 3.39 | 3.51 | +2.33% | 182,769 | 63,679,814 |
| 2024-03-07 | 3.49 | 3.59 | 3.41 | 3.43 | -2% | 283,654 | 99,202,167 |
| 2024-03-06 | 3.31 | 3.63 | 3.3 | 3.5 | +6.06% | 358,803 | 127,302,294 |
| 2024-03-05 | 3.39 | 3.41 | 3.28 | 3.3 | -3.23% | 107,972 | 36,025,577 |
| 2024-03-04 | 3.54 | 3.54 | 3.33 | 3.41 | -3.67% | 128,607 | 43,767,337 |
| 2024-03-01 | 3.56 | 3.61 | 3.46 | 3.54 | -0.28% | 120,227 | 42,377,888 |
| 2024-02-29 | 3.37 | 3.55 | 3.37 | 3.55 | +3.2% | 151,688 | 52,876,458 |
| 2024-02-28 | 3.78 | 3.87 | 3.44 | 3.44 | -8.27% | 238,653 | 87,817,637 |
| 2024-02-27 | 3.59 | 3.78 | 3.54 | 3.75 | +3.31% | 164,817 | 60,964,642 |
| 2024-02-26 | 3.56 | 3.72 | 3.54 | 3.63 | +3.13% | 301,984 | 109,431,947 |
| 2024-02-23 | 3.59 | 3.6 | 3.42 | 3.52 | +2.92% | 213,718 | 75,019,102 |
| 2024-02-22 | 3.28 | 3.42 | 3.28 | 3.42 | +3.64% | 202,714 | 68,127,669 |
| 2024-02-21 | 3.18 | 3.44 | 3.14 | 3.3 | +2.48% | 213,598 | 70,986,437 |
| 2024-02-20 | 3.14 | 3.22 | 3.06 | 3.22 | +2.22% | 172,496 | 54,475,305 |
| 2024-02-19 | 3.03 | 3.16 | 2.91 | 3.15 | +3.28% | 254,393 | 78,125,642 |
| 2024-02-08 | 2.77 | 3.06 | 2.72 | 3.05 | +0.99% | 475,111 | 135,882,440 |
| 2024-02-07 | 3.45 | 3.45 | 3.02 | 3.02 | -9.85% | 271,997 | 83,093,604 |
| 2024-02-06 | 3.29 | 3.46 | 3.29 | 3.35 | -8.22% | 275,149 | 91,143,771 |
| 2024-02-05 | 4 | 4 | 3.65 | 3.65 | -10.1% | 90,919 | 33,594,711 |
| 2024-02-02 | 4.06 | 4.4 | 3.89 | 4.06 | -0.25% | 205,777 | 85,690,385 |
| 2024-02-01 | 4.32 | 4.38 | 4.02 | 4.07 | -7.71% | 164,559 | 67,842,133 |
| 2024-01-31 | 4.76 | 4.87 | 4.35 | 4.41 | -7.93% | 156,726 | 71,156,794 |
| 2024-01-30 | 4.95 | 5.01 | 4.77 | 4.79 | -3.62% | 158,499 | 76,919,936 |
| 2024-01-29 | 5.04 | 5.22 | 4.97 | 4.97 | -1.39% | 266,527 | 134,553,996 |
| 2024-01-26 | 5.05 | 5.1 | 4.7 | 5.04 | +2.86% | 314,021 | 157,058,825 |
| 2024-01-25 | 4.47 | 4.9 | 4.47 | 4.9 | +10.11% | 89,251 | 42,453,786 |
| 2024-01-24 | 4.25 | 4.46 | 4.25 | 4.45 | +4.71% | 104,212 | 45,478,703 |
| 2024-01-23 | 4.32 | 4.32 | 4.14 | 4.25 | -1.85% | 103,369 | 43,650,530 |
| 2024-01-22 | 4.54 | 4.61 | 4.28 | 4.33 | -4.84% | 94,209 | 42,181,272 |
| 2024-01-19 | 4.65 | 4.67 | 4.53 | 4.55 | -2.36% | 66,283 | 30,441,763 |
| 2024-01-18 | 4.81 | 4.82 | 4.52 | 4.66 | -2.92% | 96,089 | 44,500,217 |
| 2024-01-17 | 4.92 | 4.96 | 4.8 | 4.8 | -2.83% | 59,876 | 29,005,097 |
| 2024-01-16 | 5.05 | 5.08 | 4.85 | 4.94 | -1.59% | 91,873 | 45,179,749 |
| 2024-01-15 | 4.89 | 5.05 | 4.85 | 5.02 | +2.03% | 118,355 | 58,947,364 |
| 2024-01-12 | 4.97 | 5.04 | 4.88 | 4.92 | -1.6% | 89,032 | 44,200,967 |
| 2024-01-11 | 4.98 | 5 | 4.86 | 5 | +0.6% | 107,944 | 53,118,424 |
| 2024-01-10 | 4.91 | 5.03 | 4.9 | 4.97 | +0.81% | 116,015 | 57,720,789 |
| 2024-01-09 | 4.9 | 5.01 | 4.83 | 4.93 | 0% | 120,502 | 59,320,454 |
| 2024-01-08 | 5.1 | 5.16 | 4.91 | 4.93 | -2.18% | 186,032 | 92,741,875 |
| 2024-01-05 | 4.92 | 5.24 | 4.92 | 5.04 | +2.44% | 199,962 | 101,312,257 |
| 2024-01-04 | 4.99 | 5.01 | 4.87 | 4.92 | -1.8% | 115,257 | 56,763,453 |
| 2024-01-03 | 4.89 | 5.09 | 4.86 | 5.01 | +2.04% | 171,829 | 85,947,716 |
| 2024-01-02 | 4.88 | 4.96 | 4.76 | 4.91 | +1.03% | 171,957 | 83,450,621 |
| 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：