股票概览
3.8
+0.26%
+0.01
3.79
开盘价
3.84
最高价
3.77
最低价
49,988
成交量
数据更新至: 2024-05-20
技术指标
3.75
MA5 (5日均线)
3.75
MA10 (10日均线)
3.66
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 | 3.79 | 3.84 | 3.77 | 3.8 | +0.26% | 49,988 | 19,033,678 |
| 2024-05-17 | 3.73 | 3.79 | 3.72 | 3.79 | +1.61% | 35,353 | 13,265,468 |
| 2024-05-16 | 3.72 | 3.77 | 3.7 | 3.73 | +0.81% | 35,946 | 13,457,602 |
| 2024-05-15 | 3.71 | 3.76 | 3.69 | 3.7 | -1.07% | 39,136 | 14,551,988 |
| 2024-05-14 | 3.69 | 3.76 | 3.66 | 3.74 | +1.63% | 47,846 | 17,817,752 |
| 2024-05-13 | 3.72 | 3.78 | 3.63 | 3.68 | -1.08% | 64,605 | 23,914,312 |
| 2024-05-10 | 3.78 | 3.78 | 3.71 | 3.72 | -0.8% | 39,921 | 14,892,741 |
| 2024-05-09 | 3.74 | 3.79 | 3.71 | 3.75 | +0.27% | 52,527 | 19,763,258 |
| 2024-05-08 | 3.8 | 3.84 | 3.72 | 3.74 | -2.35% | 62,031 | 23,318,002 |
| 2024-05-07 | 3.78 | 3.86 | 3.72 | 3.83 | +1.32% | 74,163 | 28,091,497 |
| 2024-05-06 | 3.73 | 3.79 | 3.73 | 3.78 | +2.16% | 69,948 | 26,276,548 |
| 2024-04-30 | 3.68 | 3.75 | 3.66 | 3.7 | 0% | 79,184 | 29,276,832 |
| 2024-04-29 | 3.6 | 3.71 | 3.59 | 3.7 | +2.78% | 57,049 | 20,902,357 |
| 2024-04-26 | 3.55 | 3.61 | 3.51 | 3.6 | +1.41% | 56,882 | 20,294,430 |
| 2024-04-25 | 3.51 | 3.58 | 3.47 | 3.55 | +1.14% | 41,210 | 14,591,640 |
| 2024-04-24 | 3.46 | 3.52 | 3.46 | 3.51 | +1.45% | 40,375 | 14,128,685 |
| 2024-04-23 | 3.46 | 3.5 | 3.43 | 3.46 | +0.58% | 35,203 | 12,223,412 |
| 2024-04-22 | 3.52 | 3.52 | 3.38 | 3.44 | -1.43% | 42,862 | 14,778,339 |
| 2024-04-19 | 3.52 | 3.65 | 3.47 | 3.49 | 0% | 71,450 | 25,250,599 |
| 2024-04-18 | 3.56 | 3.56 | 3.47 | 3.49 | -1.69% | 62,415 | 21,952,600 |
| 2024-04-17 | 3.31 | 3.56 | 3.31 | 3.55 | +7.25% | 96,317 | 33,555,318 |
| 2024-04-16 | 3.61 | 3.63 | 3.3 | 3.31 | -9.81% | 124,685 | 42,542,675 |
| 2024-04-15 | 3.8 | 3.84 | 3.6 | 3.67 | -4.18% | 112,573 | 41,737,376 |
| 2024-04-12 | 3.84 | 3.99 | 3.83 | 3.83 | -0.52% | 87,538 | 34,128,752 |
| 2024-04-11 | 3.75 | 3.88 | 3.74 | 3.85 | +1.32% | 82,909 | 31,765,624 |
| 2024-04-10 | 3.86 | 3.88 | 3.74 | 3.8 | -1.55% | 63,575 | 24,228,498 |
| 2024-04-09 | 3.79 | 3.87 | 3.76 | 3.86 | +2.12% | 50,072 | 19,216,127 |
| 2024-04-08 | 3.9 | 3.9 | 3.77 | 3.78 | -3.32% | 69,458 | 26,588,233 |
| 2024-04-03 | 3.92 | 3.96 | 3.88 | 3.91 | -0.26% | 64,010 | 24,985,357 |
| 2024-04-02 | 3.92 | 3.96 | 3.89 | 3.92 | 0% | 80,590 | 31,619,698 |
| 2024-04-01 | 3.81 | 4.05 | 3.8 | 3.92 | +2.89% | 150,758 | 59,324,118 |
| 2024-03-29 | 3.74 | 3.82 | 3.73 | 3.81 | +1.6% | 67,660 | 25,614,790 |
| 2024-03-28 | 3.69 | 3.77 | 3.68 | 3.75 | +1.63% | 55,553 | 20,762,940 |
| 2024-03-27 | 3.78 | 3.8 | 3.69 | 3.69 | -2.38% | 73,240 | 27,414,185 |
| 2024-03-26 | 3.76 | 3.82 | 3.71 | 3.78 | +0.27% | 59,390 | 22,358,459 |
| 2024-03-25 | 3.88 | 3.89 | 3.77 | 3.77 | -3.33% | 82,045 | 31,467,432 |
| 2024-03-22 | 3.96 | 3.99 | 3.87 | 3.9 | -1.76% | 91,779 | 35,861,614 |
| 2024-03-21 | 3.97 | 3.98 | 3.91 | 3.97 | +0.25% | 87,245 | 34,540,014 |
| 2024-03-20 | 3.92 | 3.96 | 3.91 | 3.96 | +0.76% | 73,280 | 28,905,668 |
| 2024-03-19 | 3.99 | 3.99 | 3.93 | 3.93 | -1.01% | 98,646 | 38,966,323 |
| 2024-03-18 | 3.93 | 3.98 | 3.92 | 3.97 | +1.28% | 117,343 | 46,403,717 |
| 2024-03-15 | 3.89 | 3.92 | 3.85 | 3.92 | +0.77% | 83,639 | 32,552,288 |
| 2024-03-14 | 3.89 | 3.95 | 3.85 | 3.89 | -0.26% | 124,960 | 48,794,087 |
| 2024-03-13 | 3.93 | 3.94 | 3.85 | 3.9 | -1.52% | 144,750 | 56,206,282 |
| 2024-03-12 | 3.9 | 3.97 | 3.83 | 3.96 | +1.02% | 189,513 | 73,947,616 |
| 2024-03-11 | 3.96 | 4.02 | 3.89 | 3.92 | +0.51% | 202,221 | 79,615,553 |
| 2024-03-08 | 4 | 4.03 | 3.85 | 3.9 | -4.18% | 367,559 | 144,319,396 |
| 2024-03-07 | 3.7 | 4.07 | 3.68 | 4.07 | +10% | 301,747 | 120,920,704 |
| 2024-03-06 | 3.64 | 3.7 | 3.62 | 3.7 | +1.65% | 59,194 | 21,701,643 |
| 2024-03-05 | 3.72 | 3.72 | 3.63 | 3.64 | -2.15% | 58,213 | 21,267,720 |
| 2024-03-04 | 3.78 | 3.82 | 3.67 | 3.72 | -1.85% | 60,918 | 22,673,860 |
| 2024-03-01 | 3.74 | 3.81 | 3.72 | 3.79 | +1.88% | 93,253 | 35,155,447 |
| 2024-02-29 | 3.59 | 3.75 | 3.57 | 3.72 | +1.64% | 114,331 | 42,222,015 |
| 2024-02-28 | 3.93 | 3.98 | 3.61 | 3.66 | -6.63% | 176,640 | 67,168,808 |
| 2024-02-27 | 3.87 | 3.93 | 3.84 | 3.92 | +1.03% | 72,950 | 28,452,051 |
| 2024-02-26 | 3.8 | 3.94 | 3.8 | 3.88 | +2.11% | 109,514 | 42,517,770 |
| 2024-02-23 | 3.7 | 3.82 | 3.68 | 3.8 | +2.7% | 89,102 | 33,356,564 |
| 2024-02-22 | 3.63 | 3.7 | 3.62 | 3.7 | +1.37% | 53,011 | 19,390,664 |
| 2024-02-21 | 3.56 | 3.72 | 3.53 | 3.65 | +1.96% | 82,612 | 30,171,832 |
| 2024-02-20 | 3.56 | 3.59 | 3.5 | 3.58 | +0.28% | 55,814 | 19,804,564 |
| 2024-02-19 | 3.46 | 3.65 | 3.44 | 3.57 | +4.39% | 133,712 | 47,630,759 |
| 2024-02-08 | 3.22 | 3.42 | 3.11 | 3.42 | +6.88% | 149,649 | 49,196,359 |
| 2024-02-07 | 3.36 | 3.37 | 3.14 | 3.2 | -5.33% | 129,777 | 41,923,390 |
| 2024-02-06 | 3.24 | 3.47 | 3.06 | 3.38 | 0% | 181,548 | 58,657,951 |
| 2024-02-05 | 3.74 | 3.74 | 3.38 | 3.38 | -9.87% | 162,702 | 55,916,448 |
| 2024-02-02 | 3.94 | 4.01 | 3.62 | 3.75 | -4.82% | 113,622 | 43,351,365 |
| 2024-02-01 | 4.1 | 4.1 | 3.88 | 3.94 | -3.67% | 93,206 | 36,979,862 |
| 2024-01-31 | 4.32 | 4.34 | 4.08 | 4.09 | -5.54% | 93,529 | 39,011,051 |
| 2024-01-30 | 4.42 | 4.49 | 4.32 | 4.33 | -2.48% | 57,321 | 25,234,097 |
| 2024-01-29 | 4.55 | 4.59 | 4.44 | 4.44 | -2.2% | 66,998 | 30,163,105 |
| 2024-01-26 | 4.51 | 4.59 | 4.41 | 4.54 | +0.89% | 57,638 | 26,164,703 |
| 2024-01-25 | 4.35 | 4.5 | 4.32 | 4.5 | +3.45% | 84,971 | 37,585,141 |
| 2024-01-24 | 4.29 | 4.36 | 4.15 | 4.35 | +1.4% | 100,501 | 42,908,621 |
| 2024-01-23 | 4.25 | 4.31 | 4.12 | 4.29 | +0.94% | 87,393 | 36,854,395 |
| 2024-01-22 | 4.56 | 4.56 | 4.19 | 4.25 | -7% | 116,501 | 50,996,371 |
| 2024-01-19 | 4.63 | 4.65 | 4.55 | 4.57 | -1.51% | 56,968 | 26,199,980 |
| 2024-01-18 | 4.78 | 4.78 | 4.52 | 4.64 | -2.52% | 118,401 | 54,794,921 |
| 2024-01-17 | 4.86 | 4.89 | 4.75 | 4.76 | -2.06% | 49,196 | 23,764,395 |
| 2024-01-16 | 4.9 | 4.92 | 4.82 | 4.86 | -0.82% | 58,558 | 28,441,003 |
| 2024-01-15 | 4.88 | 4.9 | 4.83 | 4.9 | +0.82% | 40,594 | 19,762,975 |
| 2024-01-12 | 4.86 | 4.93 | 4.86 | 4.86 | -0.21% | 35,482 | 17,352,757 |
| 2024-01-11 | 4.87 | 4.9 | 4.83 | 4.87 | +0.21% | 35,037 | 17,026,930 |
| 2024-01-10 | 4.88 | 4.91 | 4.82 | 4.86 | -0.41% | 39,597 | 19,264,483 |
| 2024-01-09 | 4.83 | 4.9 | 4.81 | 4.88 | +1.04% | 49,434 | 24,047,794 |
| 2024-01-08 | 4.89 | 4.91 | 4.82 | 4.83 | -1.43% | 50,950 | 24,765,006 |
| 2024-01-05 | 4.97 | 5.02 | 4.89 | 4.9 | -1.01% | 71,203 | 35,213,399 |
| 2024-01-04 | 4.94 | 4.96 | 4.91 | 4.95 | +0.2% | 51,546 | 25,443,395 |
| 2024-01-03 | 4.93 | 4.97 | 4.91 | 4.94 | +0.2% | 57,243 | 28,257,571 |
| 2024-01-02 | 4.84 | 4.96 | 4.82 | 4.93 | +1.86% | 114,131 | 56,140,210 |
| 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：