股票概览
3.83
-1.29%
-0.05
3.94
开盘价
3.98
最高价
3.8
最低价
424,543
成交量
数据更新至: 2024-05-20
技术指标
3.92
MA5 (5日均线)
3.98
MA10 (10日均线)
3.86
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 | 3.94 | 3.98 | 3.8 | 3.83 | -1.29% | 424,543 | 164,120,964 |
| 2024-05-17 | 3.92 | 3.94 | 3.8 | 3.88 | -1.77% | 491,321 | 189,401,032 |
| 2024-05-16 | 3.83 | 4.03 | 3.82 | 3.95 | +1.02% | 393,396 | 154,679,982 |
| 2024-05-15 | 4.05 | 4.05 | 3.66 | 3.91 | -3.22% | 472,820 | 181,732,935 |
| 2024-05-14 | 3.99 | 4.06 | 3.98 | 4.04 | +1% | 225,223 | 90,713,653 |
| 2024-05-13 | 4.03 | 4.04 | 3.95 | 4 | -1.72% | 166,867 | 66,767,011 |
| 2024-05-10 | 4.01 | 4.07 | 3.98 | 4.07 | +0.99% | 245,618 | 98,996,375 |
| 2024-05-09 | 4.02 | 4.09 | 4 | 4.03 | +0.25% | 250,204 | 100,897,062 |
| 2024-05-08 | 4.12 | 4.15 | 4 | 4.02 | -1.71% | 295,892 | 120,332,831 |
| 2024-05-07 | 4.11 | 4.12 | 4 | 4.09 | -0.49% | 264,040 | 107,209,241 |
| 2024-05-06 | 4 | 4.23 | 4 | 4.11 | +4.05% | 623,595 | 257,630,106 |
| 2024-04-30 | 3.88 | 3.99 | 3.87 | 3.95 | +1.54% | 297,345 | 116,789,385 |
| 2024-04-29 | 3.79 | 3.99 | 3.76 | 3.89 | +2.64% | 323,075 | 126,504,934 |
| 2024-04-26 | 3.76 | 3.82 | 3.73 | 3.79 | +1.88% | 134,516 | 50,943,959 |
| 2024-04-25 | 3.63 | 3.74 | 3.63 | 3.72 | +1.64% | 121,067 | 44,860,095 |
| 2024-04-24 | 3.59 | 3.68 | 3.57 | 3.66 | +1.67% | 104,442 | 37,990,659 |
| 2024-04-23 | 3.5 | 3.65 | 3.49 | 3.6 | +2.86% | 137,701 | 49,371,073 |
| 2024-04-22 | 3.58 | 3.62 | 3.5 | 3.5 | -1.96% | 103,575 | 36,633,294 |
| 2024-04-19 | 3.58 | 3.62 | 3.55 | 3.57 | -0.56% | 83,338 | 29,825,128 |
| 2024-04-18 | 3.65 | 3.67 | 3.58 | 3.59 | -1.91% | 109,416 | 39,640,775 |
| 2024-04-17 | 3.47 | 3.66 | 3.46 | 3.66 | +6.71% | 155,258 | 56,002,947 |
| 2024-04-16 | 3.66 | 3.66 | 3.42 | 3.43 | -6.79% | 203,394 | 71,788,984 |
| 2024-04-15 | 3.71 | 3.79 | 3.6 | 3.68 | -1.34% | 170,678 | 62,978,625 |
| 2024-04-12 | 3.83 | 3.83 | 3.71 | 3.73 | -2.1% | 126,174 | 47,457,942 |
| 2024-04-11 | 3.8 | 3.85 | 3.76 | 3.81 | 0% | 119,781 | 45,671,744 |
| 2024-04-10 | 3.91 | 3.92 | 3.78 | 3.81 | -3.05% | 165,377 | 63,393,034 |
| 2024-04-09 | 3.9 | 3.97 | 3.86 | 3.93 | +0.51% | 159,784 | 62,419,809 |
| 2024-04-08 | 3.91 | 3.97 | 3.83 | 3.91 | +0.77% | 246,585 | 96,686,402 |
| 2024-04-03 | 3.92 | 3.93 | 3.83 | 3.88 | -1.27% | 133,407 | 51,647,996 |
| 2024-04-02 | 3.92 | 3.97 | 3.9 | 3.93 | 0% | 166,252 | 65,325,707 |
| 2024-04-01 | 3.78 | 3.95 | 3.77 | 3.93 | +4.24% | 274,046 | 106,494,436 |
| 2024-03-29 | 3.7 | 3.87 | 3.69 | 3.77 | +1.62% | 196,917 | 74,282,816 |
| 2024-03-28 | 3.66 | 3.75 | 3.65 | 3.71 | +1.37% | 133,983 | 49,679,798 |
| 2024-03-27 | 3.81 | 3.81 | 3.66 | 3.66 | -4.19% | 172,142 | 64,013,152 |
| 2024-03-26 | 3.88 | 3.91 | 3.74 | 3.82 | -1.55% | 232,421 | 88,679,827 |
| 2024-03-25 | 3.89 | 4.05 | 3.87 | 3.88 | -0.77% | 344,796 | 136,498,562 |
| 2024-03-22 | 3.86 | 3.97 | 3.82 | 3.91 | +1.03% | 345,324 | 134,560,534 |
| 2024-03-21 | 3.89 | 3.9 | 3.83 | 3.87 | -0.26% | 126,728 | 48,926,316 |
| 2024-03-20 | 3.86 | 3.91 | 3.84 | 3.88 | +1.04% | 159,839 | 62,034,956 |
| 2024-03-19 | 3.88 | 3.9 | 3.83 | 3.84 | -1.29% | 149,927 | 57,905,883 |
| 2024-03-18 | 3.85 | 3.9 | 3.85 | 3.89 | +0.78% | 184,622 | 71,561,291 |
| 2024-03-15 | 3.81 | 3.86 | 3.75 | 3.86 | +1.05% | 188,480 | 71,875,798 |
| 2024-03-14 | 3.81 | 3.88 | 3.8 | 3.82 | -0.26% | 205,154 | 78,835,013 |
| 2024-03-13 | 3.86 | 3.88 | 3.81 | 3.83 | -1.29% | 169,271 | 65,172,496 |
| 2024-03-12 | 3.82 | 3.89 | 3.75 | 3.88 | +1.57% | 306,833 | 117,579,462 |
| 2024-03-11 | 3.67 | 3.82 | 3.65 | 3.82 | +3.8% | 278,332 | 104,405,956 |
| 2024-03-08 | 3.66 | 3.7 | 3.62 | 3.68 | +0.55% | 141,842 | 51,951,335 |
| 2024-03-07 | 3.71 | 3.74 | 3.66 | 3.66 | -1.35% | 192,321 | 71,100,871 |
| 2024-03-06 | 3.73 | 3.75 | 3.68 | 3.71 | -1.85% | 179,253 | 66,603,155 |
| 2024-03-05 | 3.73 | 3.85 | 3.68 | 3.78 | +0.27% | 274,458 | 103,223,100 |
| 2024-03-04 | 3.82 | 3.84 | 3.73 | 3.77 | -2.08% | 260,060 | 97,964,223 |
| 2024-03-01 | 3.69 | 3.93 | 3.69 | 3.85 | +4.05% | 509,299 | 195,867,899 |
| 2024-02-29 | 3.56 | 3.7 | 3.53 | 3.7 | +2.78% | 226,065 | 82,490,541 |
| 2024-02-28 | 3.81 | 3.88 | 3.58 | 3.6 | -5.26% | 337,050 | 126,789,271 |
| 2024-02-27 | 3.71 | 3.8 | 3.7 | 3.8 | +1.6% | 197,811 | 74,381,788 |
| 2024-02-26 | 3.76 | 3.8 | 3.71 | 3.74 | -0.8% | 225,680 | 84,537,208 |
| 2024-02-23 | 3.72 | 3.77 | 3.69 | 3.77 | +1.34% | 207,291 | 77,394,334 |
| 2024-02-22 | 3.66 | 3.73 | 3.62 | 3.72 | +1.09% | 221,519 | 81,739,428 |
| 2024-02-21 | 3.55 | 3.96 | 3.53 | 3.68 | +1.94% | 353,193 | 131,721,018 |
| 2024-02-20 | 3.56 | 3.64 | 3.46 | 3.61 | +1.12% | 188,869 | 67,555,468 |
| 2024-02-19 | 3.53 | 3.63 | 3.51 | 3.57 | +2.29% | 191,399 | 68,324,170 |
| 2024-02-08 | 3.33 | 3.5 | 3.31 | 3.49 | +7.06% | 202,626 | 69,014,399 |
| 2024-02-07 | 3.26 | 3.37 | 3.21 | 3.26 | -0.91% | 190,194 | 62,653,165 |
| 2024-02-06 | 3.1 | 3.4 | 2.91 | 3.29 | +3.79% | 262,154 | 83,321,773 |
| 2024-02-05 | 3.48 | 3.48 | 3.17 | 3.17 | -9.69% | 252,035 | 82,547,465 |
| 2024-02-02 | 3.67 | 3.76 | 3.37 | 3.51 | -4.62% | 265,106 | 94,297,265 |
| 2024-02-01 | 3.76 | 3.77 | 3.62 | 3.68 | -2.65% | 215,499 | 79,731,572 |
| 2024-01-31 | 3.93 | 3.97 | 3.76 | 3.78 | -4.3% | 226,876 | 87,736,829 |
| 2024-01-30 | 4.03 | 4.08 | 3.94 | 3.95 | -3.19% | 174,349 | 69,934,839 |
| 2024-01-29 | 4.15 | 4.19 | 4.07 | 4.08 | -2.39% | 242,990 | 100,008,563 |
| 2024-01-26 | 4.15 | 4.34 | 4.11 | 4.18 | +0.97% | 330,290 | 138,852,904 |
| 2024-01-25 | 4 | 4.14 | 3.98 | 4.14 | +2.99% | 292,762 | 119,622,497 |
| 2024-01-24 | 3.97 | 4.03 | 3.86 | 4.02 | +1.52% | 260,380 | 102,996,190 |
| 2024-01-23 | 3.98 | 4.02 | 3.72 | 3.96 | -1% | 267,816 | 105,010,000 |
| 2024-01-22 | 4.22 | 4.25 | 3.92 | 4 | -4.99% | 341,960 | 141,436,472 |
| 2024-01-19 | 4.24 | 4.25 | 4.18 | 4.21 | -1.86% | 321,032 | 135,106,493 |
| 2024-01-18 | 4.3 | 4.35 | 4.18 | 4.29 | -2.94% | 644,277 | 273,391,512 |
| 2024-01-17 | 4.24 | 4.61 | 4.23 | 4.42 | +3.76% | 846,706 | 379,823,153 |
| 2024-01-16 | 4.4 | 4.44 | 4.21 | 4.26 | -4.05% | 536,157 | 230,785,463 |
| 2024-01-15 | 4.42 | 4.52 | 4.31 | 4.44 | +0.45% | 446,979 | 198,891,539 |
| 2024-01-12 | 4.46 | 4.58 | 4.42 | 4.42 | -1.12% | 555,200 | 248,736,985 |
| 2024-01-11 | 4.38 | 4.6 | 4.37 | 4.47 | -0.89% | 688,596 | 307,499,705 |
| 2024-01-10 | 4.69 | 4.84 | 4.5 | 4.51 | -2.8% | 973,234 | 453,657,548 |
| 2024-01-09 | 4.7 | 4.86 | 4.47 | 4.64 | +1.53% | 1,204,026 | 563,503,379 |
| 2024-01-08 | 4.37 | 4.67 | 4.34 | 4.57 | +4.34% | 984,747 | 446,487,562 |
| 2024-01-05 | 4.4 | 4.52 | 4.34 | 4.38 | 0% | 624,320 | 275,447,725 |
| 2024-01-04 | 4.2 | 4.45 | 4.18 | 4.38 | +4.04% | 542,440 | 234,953,635 |
| 2024-01-03 | 4.27 | 4.27 | 4.16 | 4.21 | -1.64% | 269,716 | 113,509,709 |
| 2024-01-02 | 4.27 | 4.33 | 4.25 | 4.28 | +0.23% | 216,515 | 92,946,090 |
| 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：