股票概览
4.17
+10.03%
+0.38
3.81
开盘价
4.17
最高价
3.81
最低价
963,927
成交量
数据更新至: 2024-05-20
技术指标
3.89
MA5 (5日均线)
3.83
MA10 (10日均线)
3.55
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 | 3.81 | 4.17 | 3.81 | 4.17 | +10.03% | 963,927 | 386,927,480 |
| 2024-05-17 | 3.73 | 3.87 | 3.72 | 3.79 | +1.34% | 576,201 | 218,191,105 |
| 2024-05-16 | 3.8 | 3.82 | 3.72 | 3.74 | -1.06% | 458,904 | 172,977,375 |
| 2024-05-15 | 3.9 | 3.93 | 3.74 | 3.78 | -4.3% | 1,069,292 | 407,459,248 |
| 2024-05-14 | 4 | 4.1 | 3.91 | 3.95 | -4.13% | 1,126,526 | 448,497,145 |
| 2024-05-13 | 3.99 | 4.27 | 3.83 | 4.12 | +5.1% | 1,585,279 | 642,780,313 |
| 2024-05-10 | 3.74 | 4.1 | 3.73 | 3.92 | +4.81% | 1,387,593 | 542,034,358 |
| 2024-05-09 | 3.57 | 3.94 | 3.57 | 3.74 | +4.47% | 924,063 | 347,370,056 |
| 2024-05-08 | 3.47 | 3.66 | 3.47 | 3.58 | +2.58% | 559,176 | 200,368,905 |
| 2024-05-07 | 3.51 | 3.54 | 3.46 | 3.49 | -0.57% | 277,167 | 96,539,614 |
| 2024-05-06 | 3.49 | 3.53 | 3.46 | 3.51 | +2.33% | 407,171 | 142,107,893 |
| 2024-04-30 | 3.43 | 3.54 | 3.39 | 3.43 | +2.08% | 514,052 | 177,293,724 |
| 2024-04-29 | 3.29 | 3.36 | 3.27 | 3.36 | +2.13% | 302,884 | 100,655,708 |
| 2024-04-26 | 3.24 | 3.29 | 3.21 | 3.29 | +1.23% | 231,134 | 75,387,592 |
| 2024-04-25 | 3.23 | 3.3 | 3.21 | 3.25 | 0% | 229,270 | 74,513,835 |
| 2024-04-24 | 3.16 | 3.29 | 3.15 | 3.25 | +2.52% | 250,578 | 80,768,721 |
| 2024-04-23 | 3.15 | 3.19 | 3.14 | 3.17 | +0.63% | 175,400 | 55,469,422 |
| 2024-04-22 | 3.19 | 3.2 | 3.13 | 3.15 | -1.56% | 162,523 | 51,400,345 |
| 2024-04-19 | 3.17 | 3.26 | 3.15 | 3.2 | +0.95% | 261,271 | 83,750,641 |
| 2024-04-18 | 3.23 | 3.25 | 3.17 | 3.17 | -1.86% | 253,192 | 81,090,826 |
| 2024-04-17 | 3.1 | 3.23 | 3.1 | 3.23 | +5.56% | 318,905 | 101,417,442 |
| 2024-04-16 | 3.24 | 3.26 | 3.05 | 3.06 | -6.42% | 452,118 | 141,127,480 |
| 2024-04-15 | 3.35 | 3.39 | 3.23 | 3.27 | -1.8% | 429,781 | 141,448,592 |
| 2024-04-12 | 3.4 | 3.41 | 3.31 | 3.33 | -2.35% | 342,345 | 115,089,899 |
| 2024-04-11 | 3.33 | 3.43 | 3.32 | 3.41 | +1.49% | 394,934 | 134,442,901 |
| 2024-04-10 | 3.39 | 3.45 | 3.33 | 3.36 | -1.47% | 453,384 | 153,857,504 |
| 2024-04-09 | 3.42 | 3.45 | 3.36 | 3.41 | -1.16% | 486,526 | 165,298,793 |
| 2024-04-08 | 3.33 | 3.47 | 3.31 | 3.45 | +3.6% | 692,571 | 236,386,220 |
| 2024-04-03 | 3.36 | 3.36 | 3.3 | 3.33 | -0.6% | 232,660 | 77,258,531 |
| 2024-04-02 | 3.31 | 3.38 | 3.3 | 3.35 | +1.52% | 373,267 | 124,861,116 |
| 2024-04-01 | 3.3 | 3.34 | 3.27 | 3.3 | 0% | 355,231 | 117,223,522 |
| 2024-03-29 | 3.25 | 3.32 | 3.24 | 3.3 | +1.23% | 254,912 | 83,918,965 |
| 2024-03-28 | 3.16 | 3.28 | 3.15 | 3.26 | +1.88% | 276,702 | 89,714,807 |
| 2024-03-27 | 3.29 | 3.3 | 3.19 | 3.2 | -3.03% | 229,965 | 74,801,069 |
| 2024-03-26 | 3.28 | 3.31 | 3.21 | 3.3 | 0% | 348,559 | 113,725,321 |
| 2024-03-25 | 3.26 | 3.38 | 3.25 | 3.3 | +0.61% | 471,281 | 156,905,211 |
| 2024-03-22 | 3.31 | 3.33 | 3.26 | 3.28 | -1.5% | 273,369 | 89,820,566 |
| 2024-03-21 | 3.33 | 3.34 | 3.29 | 3.33 | 0% | 263,435 | 87,394,390 |
| 2024-03-20 | 3.31 | 3.34 | 3.29 | 3.33 | +0.6% | 248,598 | 82,429,161 |
| 2024-03-19 | 3.33 | 3.38 | 3.31 | 3.31 | -0.9% | 342,996 | 114,677,853 |
| 2024-03-18 | 3.31 | 3.35 | 3.31 | 3.34 | +0.6% | 394,996 | 131,432,795 |
| 2024-03-15 | 3.26 | 3.33 | 3.25 | 3.32 | +1.22% | 289,433 | 95,492,241 |
| 2024-03-14 | 3.3 | 3.32 | 3.24 | 3.28 | -1.2% | 379,783 | 124,766,996 |
| 2024-03-13 | 3.35 | 3.37 | 3.29 | 3.32 | -0.6% | 457,663 | 152,374,148 |
| 2024-03-12 | 3.41 | 3.44 | 3.3 | 3.34 | -1.18% | 747,685 | 250,735,668 |
| 2024-03-11 | 3.28 | 3.45 | 3.27 | 3.38 | +3.36% | 937,921 | 315,156,099 |
| 2024-03-08 | 3.23 | 3.3 | 3.21 | 3.27 | -1.21% | 864,075 | 281,465,617 |
| 2024-03-07 | 3.27 | 3.52 | 3.22 | 3.31 | -4.89% | 1,764,952 | 586,116,120 |
| 2024-03-06 | 3.7 | 3.7 | 3.44 | 3.48 | +3.57% | 2,246,512 | 815,908,687 |
| 2024-03-05 | 3.03 | 3.36 | 2.99 | 3.36 | +10.16% | 357,300 | 115,505,772 |
| 2024-03-04 | 3.05 | 3.07 | 2.98 | 3.05 | -0.33% | 188,961 | 57,251,187 |
| 2024-03-01 | 3.02 | 3.07 | 3 | 3.06 | +1.66% | 243,850 | 74,147,706 |
| 2024-02-29 | 2.93 | 3.01 | 2.9 | 3.01 | +2.03% | 239,811 | 71,378,901 |
| 2024-02-28 | 3.09 | 3.15 | 2.95 | 2.95 | -4.84% | 347,551 | 106,320,830 |
| 2024-02-27 | 3.04 | 3.1 | 3.02 | 3.1 | +1.31% | 179,141 | 54,820,591 |
| 2024-02-26 | 3.05 | 3.11 | 3.04 | 3.06 | +0.66% | 202,341 | 62,048,591 |
| 2024-02-23 | 2.99 | 3.05 | 2.98 | 3.04 | +1.67% | 206,144 | 62,183,821 |
| 2024-02-22 | 2.96 | 3 | 2.94 | 2.99 | +1.01% | 166,088 | 49,376,409 |
| 2024-02-21 | 2.88 | 3 | 2.87 | 2.96 | +2.07% | 259,381 | 76,377,245 |
| 2024-02-20 | 2.88 | 2.92 | 2.85 | 2.9 | -0.34% | 208,294 | 60,233,858 |
| 2024-02-19 | 2.86 | 2.93 | 2.85 | 2.91 | +2.11% | 344,571 | 99,643,294 |
| 2024-02-08 | 2.68 | 2.86 | 2.65 | 2.85 | +5.95% | 552,679 | 151,713,102 |
| 2024-02-07 | 2.72 | 2.72 | 2.57 | 2.69 | -0.37% | 554,253 | 147,135,726 |
| 2024-02-06 | 2.58 | 2.79 | 2.47 | 2.7 | +1.5% | 538,620 | 140,165,910 |
| 2024-02-05 | 2.95 | 2.95 | 2.66 | 2.66 | -9.83% | 517,819 | 140,859,965 |
| 2024-02-02 | 3.08 | 3.12 | 2.85 | 2.95 | -3.91% | 423,125 | 126,553,645 |
| 2024-02-01 | 3.12 | 3.16 | 3.02 | 3.07 | -2.23% | 335,188 | 103,616,316 |
| 2024-01-31 | 3.23 | 3.29 | 3.13 | 3.14 | -3.38% | 248,050 | 79,269,569 |
| 2024-01-30 | 3.31 | 3.36 | 3.24 | 3.25 | -2.4% | 175,730 | 57,867,669 |
| 2024-01-29 | 3.42 | 3.44 | 3.31 | 3.33 | -2.35% | 204,171 | 68,561,740 |
| 2024-01-26 | 3.3 | 3.42 | 3.3 | 3.41 | +2.71% | 218,136 | 73,773,646 |
| 2024-01-25 | 3.19 | 3.32 | 3.18 | 3.32 | +4.73% | 230,839 | 75,035,171 |
| 2024-01-24 | 3.08 | 3.18 | 3.04 | 3.17 | +3.26% | 276,237 | 85,904,268 |
| 2024-01-23 | 3.09 | 3.13 | 3.01 | 3.07 | -0.97% | 328,092 | 100,723,098 |
| 2024-01-22 | 3.27 | 3.27 | 3.06 | 3.1 | -5.78% | 229,430 | 72,831,411 |
| 2024-01-19 | 3.33 | 3.35 | 3.27 | 3.29 | -1.2% | 144,380 | 47,751,093 |
| 2024-01-18 | 3.37 | 3.39 | 3.22 | 3.33 | -1.77% | 238,849 | 78,600,873 |
| 2024-01-17 | 3.47 | 3.48 | 3.38 | 3.39 | -2.59% | 138,653 | 47,619,005 |
| 2024-01-16 | 3.54 | 3.54 | 3.39 | 3.48 | -1.69% | 244,004 | 84,039,853 |
| 2024-01-15 | 3.55 | 3.59 | 3.52 | 3.54 | -0.56% | 171,998 | 60,979,183 |
| 2024-01-12 | 3.49 | 3.61 | 3.49 | 3.56 | +1.42% | 209,201 | 74,692,880 |
| 2024-01-11 | 3.49 | 3.53 | 3.46 | 3.51 | +0.57% | 139,157 | 48,759,435 |
| 2024-01-10 | 3.54 | 3.54 | 3.46 | 3.49 | -1.41% | 128,755 | 45,017,456 |
| 2024-01-09 | 3.52 | 3.55 | 3.49 | 3.54 | -0.28% | 217,493 | 76,612,803 |
| 2024-01-08 | 3.6 | 3.61 | 3.53 | 3.55 | -1.66% | 196,097 | 70,022,344 |
| 2024-01-05 | 3.64 | 3.68 | 3.58 | 3.61 | -0.82% | 231,038 | 83,851,917 |
| 2024-01-04 | 3.65 | 3.68 | 3.61 | 3.64 | 0% | 210,871 | 76,812,159 |
| 2024-01-03 | 3.59 | 3.65 | 3.57 | 3.64 | +0.83% | 239,339 | 86,595,936 |
| 2024-01-02 | 3.46 | 3.61 | 3.45 | 3.61 | +4.34% | 354,415 | 126,278,855 |
| 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：