股票概览
3.99
+0.25%
+0.01
3.98
开盘价
4.03
最高价
3.97
最低价
121,396
成交量
数据更新至: 2024-05-20
技术指标
3.99
MA5 (5日均线)
4.00
MA10 (10日均线)
3.92
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 | 3.98 | 4.03 | 3.97 | 3.99 | +0.25% | 121,396 | 48,492,238 |
| 2024-05-17 | 3.94 | 3.98 | 3.92 | 3.98 | +1.27% | 92,182 | 36,410,607 |
| 2024-05-16 | 4 | 4.02 | 3.91 | 3.93 | -2% | 210,656 | 83,307,228 |
| 2024-05-15 | 4.03 | 4.05 | 3.99 | 4.01 | -1.23% | 96,473 | 38,784,502 |
| 2024-05-14 | 4.01 | 4.08 | 4 | 4.06 | +1% | 156,903 | 63,595,230 |
| 2024-05-13 | 3.99 | 4.03 | 3.96 | 4.02 | +0.5% | 113,859 | 45,561,364 |
| 2024-05-10 | 4.02 | 4.04 | 3.98 | 4 | -1.48% | 98,736 | 39,505,442 |
| 2024-05-09 | 4.02 | 4.07 | 3.99 | 4.06 | +1% | 145,024 | 58,623,258 |
| 2024-05-08 | 3.94 | 4.13 | 3.92 | 4.02 | +2.03% | 313,373 | 127,056,467 |
| 2024-05-07 | 3.96 | 3.97 | 3.92 | 3.94 | -0.51% | 93,300 | 36,735,015 |
| 2024-05-06 | 3.94 | 3.99 | 3.93 | 3.96 | +1.28% | 121,864 | 48,236,082 |
| 2024-04-30 | 3.9 | 3.94 | 3.89 | 3.91 | +0.26% | 99,212 | 38,768,087 |
| 2024-04-29 | 3.86 | 3.9 | 3.82 | 3.9 | +1.56% | 121,263 | 47,011,049 |
| 2024-04-26 | 3.83 | 3.86 | 3.78 | 3.84 | +0.26% | 96,845 | 36,981,339 |
| 2024-04-25 | 3.77 | 3.85 | 3.75 | 3.83 | +1.32% | 76,113 | 29,053,055 |
| 2024-04-24 | 3.75 | 3.79 | 3.74 | 3.78 | +1.07% | 56,012 | 21,081,754 |
| 2024-04-23 | 3.76 | 3.77 | 3.73 | 3.74 | 0% | 65,381 | 24,528,579 |
| 2024-04-22 | 3.81 | 3.84 | 3.73 | 3.74 | -2.35% | 88,866 | 33,530,560 |
| 2024-04-19 | 3.78 | 3.91 | 3.77 | 3.83 | +1.06% | 123,525 | 47,564,570 |
| 2024-04-18 | 3.8 | 3.85 | 3.77 | 3.79 | -0.52% | 97,255 | 36,957,875 |
| 2024-04-17 | 3.66 | 3.81 | 3.66 | 3.81 | +4.1% | 107,704 | 40,452,455 |
| 2024-04-16 | 3.83 | 3.85 | 3.66 | 3.66 | -4.94% | 164,629 | 61,565,645 |
| 2024-04-15 | 3.9 | 3.93 | 3.78 | 3.85 | -0.77% | 147,140 | 56,820,664 |
| 2024-04-12 | 3.89 | 3.94 | 3.88 | 3.88 | -0.51% | 71,686 | 28,019,035 |
| 2024-04-11 | 3.84 | 3.95 | 3.81 | 3.9 | +1.56% | 107,586 | 41,915,552 |
| 2024-04-10 | 3.87 | 3.89 | 3.81 | 3.84 | -0.78% | 87,115 | 33,545,191 |
| 2024-04-09 | 3.89 | 3.9 | 3.85 | 3.87 | -0.77% | 83,146 | 32,252,550 |
| 2024-04-08 | 3.9 | 3.96 | 3.89 | 3.9 | -1.02% | 116,791 | 45,861,939 |
| 2024-04-03 | 3.93 | 3.96 | 3.89 | 3.94 | +0.77% | 137,711 | 54,001,243 |
| 2024-04-02 | 3.82 | 3.92 | 3.81 | 3.91 | +2.36% | 148,645 | 57,630,531 |
| 2024-04-01 | 3.77 | 3.82 | 3.77 | 3.82 | +1.6% | 108,829 | 41,325,146 |
| 2024-03-29 | 3.68 | 3.77 | 3.67 | 3.76 | +2.73% | 125,125 | 46,762,144 |
| 2024-03-28 | 3.63 | 3.68 | 3.61 | 3.66 | +0.83% | 72,246 | 26,377,144 |
| 2024-03-27 | 3.69 | 3.69 | 3.63 | 3.63 | -1.09% | 68,880 | 25,220,327 |
| 2024-03-26 | 3.67 | 3.7 | 3.64 | 3.67 | -0.27% | 71,720 | 26,331,458 |
| 2024-03-25 | 3.72 | 3.75 | 3.68 | 3.68 | -0.81% | 75,594 | 28,073,483 |
| 2024-03-22 | 3.76 | 3.77 | 3.69 | 3.71 | -1.33% | 83,127 | 30,934,030 |
| 2024-03-21 | 3.76 | 3.78 | 3.74 | 3.76 | 0% | 91,033 | 34,221,051 |
| 2024-03-20 | 3.74 | 3.76 | 3.73 | 3.76 | +0.27% | 60,983 | 22,867,346 |
| 2024-03-19 | 3.77 | 3.78 | 3.73 | 3.75 | -0.53% | 92,315 | 34,659,024 |
| 2024-03-18 | 3.74 | 3.79 | 3.73 | 3.77 | +0.53% | 99,340 | 37,445,081 |
| 2024-03-15 | 3.71 | 3.75 | 3.68 | 3.75 | +0.54% | 126,888 | 47,157,444 |
| 2024-03-14 | 3.67 | 3.8 | 3.66 | 3.73 | +1.63% | 211,582 | 78,902,484 |
| 2024-03-13 | 3.71 | 3.71 | 3.66 | 3.67 | -1.08% | 65,551 | 24,116,420 |
| 2024-03-12 | 3.69 | 3.72 | 3.66 | 3.71 | +0.54% | 88,501 | 32,694,038 |
| 2024-03-11 | 3.65 | 3.69 | 3.64 | 3.69 | +1.1% | 89,857 | 32,962,586 |
| 2024-03-08 | 3.64 | 3.66 | 3.59 | 3.65 | +0.27% | 74,651 | 27,059,206 |
| 2024-03-07 | 3.63 | 3.68 | 3.6 | 3.64 | +0.28% | 91,096 | 33,268,059 |
| 2024-03-06 | 3.62 | 3.64 | 3.59 | 3.63 | +0.28% | 60,387 | 21,879,125 |
| 2024-03-05 | 3.69 | 3.69 | 3.61 | 3.62 | -1.63% | 92,639 | 33,741,131 |
| 2024-03-04 | 3.7 | 3.72 | 3.64 | 3.68 | -0.81% | 67,696 | 24,880,984 |
| 2024-03-01 | 3.7 | 3.73 | 3.67 | 3.71 | 0% | 79,459 | 29,365,582 |
| 2024-02-29 | 3.63 | 3.71 | 3.62 | 3.71 | +2.2% | 96,102 | 35,272,250 |
| 2024-02-28 | 3.78 | 3.84 | 3.63 | 3.63 | -3.71% | 160,951 | 60,290,822 |
| 2024-02-27 | 3.7 | 3.78 | 3.69 | 3.77 | +1.34% | 95,987 | 35,947,381 |
| 2024-02-26 | 3.73 | 3.75 | 3.69 | 3.72 | 0% | 92,959 | 34,552,412 |
| 2024-02-23 | 3.69 | 3.73 | 3.67 | 3.72 | +0.81% | 106,457 | 39,358,547 |
| 2024-02-22 | 3.67 | 3.7 | 3.65 | 3.69 | +0.54% | 66,642 | 24,517,488 |
| 2024-02-21 | 3.63 | 3.74 | 3.61 | 3.67 | +0.82% | 124,589 | 45,958,512 |
| 2024-02-20 | 3.63 | 3.66 | 3.57 | 3.64 | +0.28% | 75,515 | 27,330,882 |
| 2024-02-19 | 3.63 | 3.7 | 3.58 | 3.63 | +0.83% | 148,244 | 53,893,611 |
| 2024-02-08 | 3.45 | 3.62 | 3.44 | 3.6 | +4.65% | 144,560 | 51,005,737 |
| 2024-02-07 | 3.48 | 3.51 | 3.39 | 3.44 | -0.86% | 111,092 | 38,249,522 |
| 2024-02-06 | 3.23 | 3.55 | 3.19 | 3.47 | +4.83% | 148,664 | 49,734,584 |
| 2024-02-05 | 3.54 | 3.54 | 3.25 | 3.31 | -6.5% | 146,063 | 48,866,165 |
| 2024-02-02 | 3.63 | 3.68 | 3.46 | 3.54 | -2.48% | 122,562 | 43,900,763 |
| 2024-02-01 | 3.66 | 3.69 | 3.57 | 3.63 | -1.09% | 117,146 | 42,590,905 |
| 2024-01-31 | 3.78 | 3.79 | 3.66 | 3.67 | -2.91% | 106,446 | 39,516,135 |
| 2024-01-30 | 3.83 | 3.87 | 3.77 | 3.78 | -2.33% | 82,932 | 31,786,522 |
| 2024-01-29 | 3.96 | 3.98 | 3.84 | 3.87 | -1.78% | 119,535 | 46,621,301 |
| 2024-01-26 | 3.9 | 3.97 | 3.89 | 3.94 | +1.29% | 134,456 | 53,069,613 |
| 2024-01-25 | 3.8 | 3.89 | 3.8 | 3.89 | +2.64% | 88,059 | 33,938,511 |
| 2024-01-24 | 3.68 | 3.81 | 3.66 | 3.79 | +2.99% | 99,030 | 37,007,212 |
| 2024-01-23 | 3.64 | 3.71 | 3.58 | 3.68 | +0.27% | 69,498 | 25,403,067 |
| 2024-01-22 | 3.82 | 3.82 | 3.61 | 3.67 | -4.18% | 81,157 | 30,223,015 |
| 2024-01-19 | 3.86 | 3.87 | 3.81 | 3.83 | -1.03% | 59,226 | 22,741,987 |
| 2024-01-18 | 3.95 | 3.95 | 3.76 | 3.87 | -2.76% | 164,236 | 62,863,224 |
| 2024-01-17 | 4.02 | 4.03 | 3.97 | 3.98 | -1% | 58,194 | 23,302,085 |
| 2024-01-16 | 4.05 | 4.05 | 3.98 | 4.02 | -0.74% | 77,784 | 31,174,631 |
| 2024-01-15 | 4.04 | 4.07 | 4.03 | 4.05 | +0.25% | 78,670 | 31,846,996 |
| 2024-01-12 | 4.02 | 4.07 | 4.01 | 4.04 | +0.25% | 72,786 | 29,490,667 |
| 2024-01-11 | 4.01 | 4.04 | 4 | 4.03 | +0.5% | 46,189 | 18,581,549 |
| 2024-01-10 | 4.03 | 4.03 | 3.99 | 4.01 | -0.25% | 46,930 | 18,831,405 |
| 2024-01-09 | 4 | 4.04 | 3.98 | 4.02 | +0.5% | 63,414 | 25,476,194 |
| 2024-01-08 | 4.05 | 4.06 | 4 | 4 | -1.72% | 64,698 | 26,029,422 |
| 2024-01-05 | 4.1 | 4.12 | 4.05 | 4.07 | -0.97% | 82,494 | 33,717,862 |
| 2024-01-04 | 4.1 | 4.12 | 4.07 | 4.11 | 0% | 82,894 | 33,961,601 |
| 2024-01-03 | 4.09 | 4.12 | 4.08 | 4.11 | +0.24% | 86,661 | 35,542,764 |
| 2024-01-02 | 4.07 | 4.12 | 4.06 | 4.1 | +1.23% | 129,109 | 52,921,737 |
| 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：