股票概览
3.6
-4%
-0.15
3.7
开盘价
3.72
最高价
3.56
最低价
187,840
成交量
数据更新至: 2024-05-20
技术指标
3.64
MA5 (5日均线)
3.72
MA10 (10日均线)
3.72
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 | 3.7 | 3.72 | 3.56 | 3.6 | -4% | 187,840 | 68,217,873 |
| 2024-05-17 | 3.68 | 3.84 | 3.63 | 3.75 | +1.9% | 132,755 | 49,586,322 |
| 2024-05-16 | 3.58 | 3.72 | 3.58 | 3.68 | +3.37% | 122,013 | 44,667,678 |
| 2024-05-15 | 3.57 | 3.64 | 3.55 | 3.56 | -0.84% | 90,306 | 32,418,330 |
| 2024-05-14 | 3.63 | 3.7 | 3.54 | 3.59 | -0.83% | 123,413 | 44,415,857 |
| 2024-05-13 | 3.77 | 3.77 | 3.59 | 3.62 | -4.49% | 143,338 | 52,174,323 |
| 2024-05-10 | 3.86 | 3.9 | 3.77 | 3.79 | -1.56% | 69,904 | 26,605,601 |
| 2024-05-09 | 3.81 | 3.88 | 3.81 | 3.85 | +0.79% | 52,305 | 20,152,042 |
| 2024-05-08 | 3.92 | 3.94 | 3.81 | 3.82 | -2.55% | 79,552 | 30,587,915 |
| 2024-05-07 | 3.93 | 3.98 | 3.89 | 3.92 | 0% | 65,066 | 25,548,554 |
| 2024-05-06 | 3.92 | 3.99 | 3.9 | 3.92 | +0.77% | 92,701 | 36,455,521 |
| 2024-04-30 | 3.97 | 3.99 | 3.78 | 3.89 | -2.26% | 117,543 | 45,489,440 |
| 2024-04-29 | 3.81 | 3.98 | 3.78 | 3.98 | +4.74% | 109,355 | 42,948,582 |
| 2024-04-26 | 3.65 | 3.82 | 3.6 | 3.8 | +3.83% | 118,979 | 44,561,113 |
| 2024-04-25 | 3.57 | 3.69 | 3.54 | 3.66 | +1.39% | 83,318 | 30,303,981 |
| 2024-04-24 | 3.56 | 3.64 | 3.53 | 3.61 | +1.12% | 75,681 | 27,236,909 |
| 2024-04-23 | 3.44 | 3.61 | 3.44 | 3.57 | +2.59% | 84,946 | 30,231,664 |
| 2024-04-22 | 3.55 | 3.55 | 3.39 | 3.48 | -2.52% | 93,434 | 32,401,557 |
| 2024-04-19 | 3.63 | 3.67 | 3.54 | 3.57 | -2.72% | 78,568 | 28,204,937 |
| 2024-04-18 | 3.76 | 3.76 | 3.61 | 3.67 | -2.39% | 100,378 | 37,002,157 |
| 2024-04-17 | 3.5 | 3.77 | 3.5 | 3.76 | +8.05% | 144,865 | 53,525,063 |
| 2024-04-16 | 3.78 | 3.78 | 3.47 | 3.48 | -9.14% | 185,821 | 66,660,125 |
| 2024-04-15 | 4.12 | 4.14 | 3.8 | 3.83 | -9.24% | 287,924 | 112,086,807 |
| 2024-04-12 | 4.4 | 4.42 | 4.19 | 4.22 | -5.8% | 267,226 | 114,315,796 |
| 2024-04-11 | 4.39 | 4.76 | 4.35 | 4.48 | +3.46% | 377,177 | 169,307,082 |
| 2024-04-10 | 4.42 | 4.43 | 4.21 | 4.33 | -1.81% | 147,221 | 62,916,852 |
| 2024-04-09 | 4.21 | 4.44 | 4.19 | 4.41 | +5.25% | 155,833 | 67,336,959 |
| 2024-04-08 | 4.35 | 4.35 | 4.19 | 4.19 | -4.12% | 110,165 | 46,943,457 |
| 2024-04-03 | 4.44 | 4.44 | 4.27 | 4.37 | -1.58% | 115,459 | 50,033,629 |
| 2024-04-02 | 4.41 | 4.53 | 4.4 | 4.44 | +0.23% | 128,492 | 57,166,166 |
| 2024-04-01 | 4.37 | 4.44 | 4.36 | 4.43 | +1.84% | 111,333 | 48,958,728 |
| 2024-03-29 | 4.37 | 4.37 | 4.26 | 4.35 | -0.46% | 93,349 | 40,284,440 |
| 2024-03-28 | 4.26 | 4.42 | 4.2 | 4.37 | +3.07% | 114,328 | 49,686,684 |
| 2024-03-27 | 4.39 | 4.42 | 4.23 | 4.24 | -3.2% | 132,465 | 56,886,048 |
| 2024-03-26 | 4.46 | 4.51 | 4.29 | 4.38 | -2.01% | 159,584 | 70,189,428 |
| 2024-03-25 | 4.7 | 4.74 | 4.45 | 4.47 | -4.69% | 197,340 | 90,432,881 |
| 2024-03-22 | 4.69 | 4.75 | 4.49 | 4.69 | 0% | 286,786 | 132,986,222 |
| 2024-03-21 | 4.65 | 4.82 | 4.61 | 4.69 | +0.86% | 248,549 | 117,273,423 |
| 2024-03-20 | 4.51 | 4.7 | 4.44 | 4.65 | +2.65% | 275,337 | 126,648,934 |
| 2024-03-19 | 4.4 | 4.74 | 4.38 | 4.53 | +3.19% | 353,609 | 161,346,779 |
| 2024-03-18 | 4.29 | 4.4 | 4.27 | 4.39 | +2.33% | 146,920 | 63,539,934 |
| 2024-03-15 | 4.26 | 4.34 | 4.21 | 4.29 | +1.18% | 114,652 | 48,935,203 |
| 2024-03-14 | 4.33 | 4.33 | 4.15 | 4.24 | -2.3% | 114,477 | 48,599,682 |
| 2024-03-13 | 4.27 | 4.36 | 4.23 | 4.34 | +1.88% | 154,426 | 66,558,103 |
| 2024-03-12 | 4.23 | 4.31 | 4.21 | 4.26 | +0.95% | 95,838 | 40,722,171 |
| 2024-03-11 | 4.11 | 4.22 | 4.07 | 4.22 | +2.43% | 100,483 | 41,835,891 |
| 2024-03-08 | 4.1 | 4.14 | 4.01 | 4.12 | +1.23% | 93,941 | 38,384,893 |
| 2024-03-07 | 4.16 | 4.2 | 4.05 | 4.07 | -1.93% | 121,314 | 50,062,426 |
| 2024-03-06 | 4.16 | 4.23 | 4.09 | 4.15 | -0.72% | 111,379 | 46,315,864 |
| 2024-03-05 | 4.32 | 4.32 | 4.16 | 4.18 | -3.91% | 136,837 | 57,777,884 |
| 2024-03-04 | 4.24 | 4.36 | 4.17 | 4.35 | +2.35% | 198,633 | 85,151,789 |
| 2024-03-01 | 4.17 | 4.26 | 4.12 | 4.25 | +1.92% | 177,207 | 74,098,032 |
| 2024-02-29 | 3.91 | 4.17 | 3.89 | 4.17 | +3.73% | 206,568 | 84,378,082 |
| 2024-02-28 | 4.48 | 4.56 | 4.02 | 4.02 | -10.07% | 364,117 | 155,897,383 |
| 2024-02-27 | 4.21 | 4.52 | 4.14 | 4.47 | +5.67% | 255,963 | 112,041,601 |
| 2024-02-26 | 4.13 | 4.28 | 4.06 | 4.23 | +2.42% | 200,396 | 83,913,504 |
| 2024-02-23 | 3.93 | 4.15 | 3.92 | 4.13 | +4.82% | 181,583 | 73,340,864 |
| 2024-02-22 | 3.74 | 3.95 | 3.74 | 3.94 | +4.51% | 192,144 | 74,353,575 |
| 2024-02-21 | 3.71 | 3.92 | 3.64 | 3.77 | +1.34% | 203,778 | 77,321,821 |
| 2024-02-20 | 3.59 | 3.73 | 3.51 | 3.72 | +3.05% | 184,534 | 67,304,123 |
| 2024-02-19 | 3.49 | 3.66 | 3.48 | 3.61 | +4.94% | 292,055 | 104,059,644 |
| 2024-02-08 | 3.17 | 3.49 | 3.09 | 3.44 | +8.18% | 326,048 | 106,817,080 |
| 2024-02-07 | 3.4 | 3.4 | 3.1 | 3.18 | -7.56% | 433,852 | 140,736,594 |
| 2024-02-06 | 3.4 | 3.62 | 3.32 | 3.44 | -6.78% | 379,862 | 128,090,120 |
| 2024-02-05 | 4.02 | 4.04 | 3.69 | 3.69 | -10% | 195,367 | 72,676,247 |
| 2024-02-02 | 4.19 | 4.44 | 3.86 | 4.1 | -2.15% | 222,297 | 92,930,581 |
| 2024-02-01 | 4.38 | 4.39 | 4.14 | 4.19 | -4.56% | 155,075 | 65,701,552 |
| 2024-01-31 | 4.54 | 4.64 | 4.39 | 4.39 | -5.59% | 117,850 | 53,135,028 |
| 2024-01-30 | 4.74 | 4.79 | 4.63 | 4.65 | -2.72% | 80,973 | 38,158,703 |
| 2024-01-29 | 4.91 | 4.97 | 4.77 | 4.78 | -3.82% | 94,066 | 45,358,561 |
| 2024-01-26 | 4.89 | 5.03 | 4.85 | 4.97 | +1.22% | 101,535 | 50,265,114 |
| 2024-01-25 | 4.64 | 4.92 | 4.57 | 4.91 | +6.51% | 117,555 | 56,161,597 |
| 2024-01-24 | 4.52 | 4.62 | 4.42 | 4.61 | +1.99% | 108,358 | 49,098,216 |
| 2024-01-23 | 4.49 | 4.54 | 4.39 | 4.52 | +0.89% | 94,323 | 42,046,383 |
| 2024-01-22 | 4.8 | 4.82 | 4.43 | 4.48 | -6.67% | 105,033 | 48,578,979 |
| 2024-01-19 | 4.84 | 4.91 | 4.77 | 4.8 | -0.62% | 97,025 | 46,931,086 |
| 2024-01-18 | 4.86 | 4.89 | 4.69 | 4.83 | -1.02% | 120,261 | 57,547,528 |
| 2024-01-17 | 5.01 | 5.02 | 4.85 | 4.88 | -2.4% | 73,090 | 36,221,231 |
| 2024-01-16 | 5.06 | 5.08 | 4.94 | 5 | -1.38% | 99,094 | 49,474,238 |
| 2024-01-15 | 5.06 | 5.11 | 5.03 | 5.07 | -0.39% | 67,948 | 34,481,453 |
| 2024-01-12 | 5.16 | 5.2 | 5.08 | 5.09 | -1.55% | 95,968 | 49,241,146 |
| 2024-01-11 | 5.08 | 5.19 | 5.07 | 5.17 | +1.37% | 74,240 | 38,148,997 |
| 2024-01-10 | 5.16 | 5.19 | 5.08 | 5.1 | -1.92% | 82,030 | 41,958,947 |
| 2024-01-09 | 5.16 | 5.23 | 5.14 | 5.2 | +0.58% | 80,202 | 41,597,050 |
| 2024-01-08 | 5.2 | 5.24 | 5.17 | 5.17 | -0.77% | 81,360 | 42,309,767 |
| 2024-01-05 | 5.32 | 5.34 | 5.16 | 5.21 | -2.62% | 124,556 | 65,467,067 |
| 2024-01-04 | 5.29 | 5.37 | 5.23 | 5.35 | +1.13% | 118,950 | 63,126,950 |
| 2024-01-03 | 5.26 | 5.33 | 5.19 | 5.29 | +0.76% | 138,900 | 73,312,773 |
| 2024-01-02 | 5.25 | 5.35 | 5.24 | 5.25 | +0.19% | 136,445 | 71,943,578 |
| 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：