股票概览
3.88
+0.78%
+0.03
3.85
开盘价
3.89
最高价
3.83
最低价
379,015
成交量
数据更新至: 2024-05-20
技术指标
3.91
MA5 (5日均线)
3.83
MA10 (10日均线)
3.67
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 | 3.85 | 3.89 | 3.83 | 3.88 | +0.78% | 379,015 | 146,494,646 |
| 2024-05-17 | 3.86 | 3.89 | 3.76 | 3.85 | -0.26% | 395,883 | 151,469,685 |
| 2024-05-16 | 3.92 | 3.95 | 3.84 | 3.86 | -1.28% | 474,537 | 183,501,524 |
| 2024-05-15 | 4.02 | 4.05 | 3.86 | 3.91 | -2.98% | 655,639 | 256,704,526 |
| 2024-05-14 | 4.09 | 4.17 | 3.96 | 4.03 | -1.23% | 1,099,584 | 445,207,604 |
| 2024-05-13 | 3.66 | 4.08 | 3.59 | 4.08 | +9.97% | 1,162,124 | 458,054,345 |
| 2024-05-10 | 3.62 | 3.77 | 3.58 | 3.71 | +2.49% | 351,218 | 129,193,549 |
| 2024-05-09 | 3.59 | 3.66 | 3.59 | 3.62 | +0.28% | 234,313 | 84,840,686 |
| 2024-05-08 | 3.67 | 3.69 | 3.59 | 3.61 | -2.43% | 208,690 | 75,697,923 |
| 2024-05-07 | 3.71 | 3.73 | 3.66 | 3.7 | -0.8% | 243,972 | 90,001,956 |
| 2024-05-06 | 3.64 | 3.79 | 3.61 | 3.73 | +3.04% | 398,395 | 147,596,721 |
| 2024-04-30 | 3.6 | 3.64 | 3.55 | 3.62 | +0.56% | 233,121 | 83,965,770 |
| 2024-04-29 | 3.65 | 3.66 | 3.54 | 3.6 | +1.98% | 377,312 | 135,398,744 |
| 2024-04-26 | 3.35 | 3.54 | 3.31 | 3.53 | +4.44% | 318,853 | 109,932,430 |
| 2024-04-25 | 3.33 | 3.43 | 3.32 | 3.38 | 0% | 153,215 | 51,815,789 |
| 2024-04-24 | 3.41 | 3.44 | 3.26 | 3.38 | -2.03% | 236,965 | 79,628,895 |
| 2024-04-23 | 3.43 | 3.48 | 3.37 | 3.45 | 0% | 175,268 | 60,075,186 |
| 2024-04-22 | 3.52 | 3.57 | 3.43 | 3.45 | -2.27% | 220,427 | 76,714,636 |
| 2024-04-19 | 3.43 | 3.59 | 3.39 | 3.53 | +2.02% | 291,614 | 102,565,295 |
| 2024-04-18 | 3.5 | 3.52 | 3.43 | 3.46 | -1.42% | 231,048 | 80,115,888 |
| 2024-04-17 | 3.45 | 3.58 | 3.45 | 3.51 | +3.85% | 274,719 | 96,264,121 |
| 2024-04-16 | 3.57 | 3.58 | 3.35 | 3.38 | -6.37% | 399,077 | 137,069,665 |
| 2024-04-15 | 3.61 | 3.72 | 3.44 | 3.61 | -1.9% | 484,621 | 174,395,087 |
| 2024-04-12 | 3.5 | 3.88 | 3.5 | 3.68 | +4.25% | 621,268 | 226,951,151 |
| 2024-04-11 | 3.58 | 3.59 | 3.49 | 3.53 | -2.49% | 302,581 | 106,921,130 |
| 2024-04-10 | 3.51 | 3.63 | 3.49 | 3.62 | +2.55% | 439,297 | 156,655,986 |
| 2024-04-09 | 3.47 | 3.57 | 3.43 | 3.53 | +0.86% | 339,965 | 119,304,443 |
| 2024-04-08 | 3.5 | 3.68 | 3.49 | 3.5 | -0.57% | 476,415 | 168,850,555 |
| 2024-04-03 | 3.63 | 3.77 | 3.49 | 3.52 | -3.03% | 851,540 | 307,553,379 |
| 2024-04-02 | 3.32 | 3.63 | 3.3 | 3.63 | +10% | 297,614 | 105,664,774 |
| 2024-04-01 | 3.25 | 3.3 | 3.24 | 3.3 | +1.54% | 132,258 | 43,357,603 |
| 2024-03-29 | 3.22 | 3.26 | 3.22 | 3.25 | +0.31% | 106,605 | 34,529,239 |
| 2024-03-28 | 3.19 | 3.25 | 3.19 | 3.24 | +1.57% | 106,696 | 34,440,505 |
| 2024-03-27 | 3.29 | 3.29 | 3.19 | 3.19 | -3.04% | 155,510 | 50,281,147 |
| 2024-03-26 | 3.24 | 3.31 | 3.22 | 3.29 | +1.86% | 195,154 | 63,594,257 |
| 2024-03-25 | 3.23 | 3.29 | 3.22 | 3.23 | 0% | 140,359 | 45,678,712 |
| 2024-03-22 | 3.28 | 3.29 | 3.21 | 3.23 | -1.52% | 125,226 | 40,663,666 |
| 2024-03-21 | 3.29 | 3.32 | 3.25 | 3.28 | -0.3% | 110,776 | 36,300,749 |
| 2024-03-20 | 3.25 | 3.3 | 3.23 | 3.29 | +1.54% | 133,496 | 43,601,648 |
| 2024-03-19 | 3.26 | 3.27 | 3.23 | 3.24 | -0.92% | 125,232 | 40,720,256 |
| 2024-03-18 | 3.25 | 3.27 | 3.23 | 3.27 | +0.62% | 155,297 | 50,478,767 |
| 2024-03-15 | 3.2 | 3.26 | 3.16 | 3.25 | +1.56% | 119,718 | 38,462,317 |
| 2024-03-14 | 3.21 | 3.23 | 3.16 | 3.2 | -0.93% | 93,528 | 29,887,385 |
| 2024-03-13 | 3.24 | 3.27 | 3.19 | 3.23 | -0.62% | 110,492 | 35,570,792 |
| 2024-03-12 | 3.18 | 3.26 | 3.17 | 3.25 | +1.88% | 158,674 | 51,026,676 |
| 2024-03-11 | 3.15 | 3.19 | 3.13 | 3.19 | +1.59% | 124,203 | 39,290,980 |
| 2024-03-08 | 3.12 | 3.16 | 3.1 | 3.14 | +0.32% | 89,095 | 27,900,836 |
| 2024-03-07 | 3.13 | 3.2 | 3.12 | 3.13 | +0.32% | 146,959 | 46,355,427 |
| 2024-03-06 | 3.09 | 3.15 | 3.09 | 3.12 | +0.32% | 113,155 | 35,272,790 |
| 2024-03-05 | 3.2 | 3.21 | 3.09 | 3.11 | -1.89% | 152,735 | 47,904,362 |
| 2024-03-04 | 3.23 | 3.23 | 3.13 | 3.17 | -1.86% | 168,509 | 53,484,195 |
| 2024-03-01 | 3.24 | 3.26 | 3.19 | 3.23 | -0.31% | 160,159 | 51,590,902 |
| 2024-02-29 | 3.16 | 3.27 | 3.16 | 3.24 | +1.89% | 236,897 | 76,302,085 |
| 2024-02-28 | 3.35 | 3.45 | 3.16 | 3.18 | -5.07% | 391,979 | 129,541,298 |
| 2024-02-27 | 3.28 | 3.35 | 3.23 | 3.35 | +1.82% | 241,584 | 80,146,194 |
| 2024-02-26 | 3.24 | 3.34 | 3.22 | 3.29 | 0% | 291,228 | 95,813,280 |
| 2024-02-23 | 3.1 | 3.39 | 3.1 | 3.29 | +5.11% | 486,690 | 157,101,059 |
| 2024-02-22 | 3.08 | 3.13 | 3.07 | 3.13 | +0.64% | 255,283 | 79,165,508 |
| 2024-02-21 | 3.07 | 3.15 | 3.05 | 3.11 | +1.97% | 352,535 | 109,715,218 |
| 2024-02-20 | 3.05 | 3.06 | 2.99 | 3.05 | -0.65% | 212,342 | 64,309,051 |
| 2024-02-19 | 3.05 | 3.1 | 3.03 | 3.07 | +1.32% | 299,654 | 91,774,194 |
| 2024-02-08 | 2.91 | 3.03 | 2.76 | 3.03 | +4.12% | 332,018 | 97,226,727 |
| 2024-02-07 | 3 | 3.02 | 2.86 | 2.91 | -2.68% | 364,081 | 106,110,630 |
| 2024-02-06 | 2.8 | 3.02 | 2.72 | 2.99 | +5.65% | 411,986 | 118,334,864 |
| 2024-02-05 | 3 | 3.01 | 2.72 | 2.83 | -6.29% | 497,095 | 141,296,655 |
| 2024-02-02 | 3.08 | 3.15 | 2.94 | 3.02 | -1.31% | 438,330 | 133,300,953 |
| 2024-02-01 | 3.11 | 3.18 | 3.02 | 3.06 | -4.38% | 457,648 | 141,300,685 |
| 2024-01-31 | 3.16 | 3.35 | 3.13 | 3.2 | -0.93% | 610,639 | 197,865,847 |
| 2024-01-30 | 3.45 | 3.48 | 3.23 | 3.23 | -10.03% | 952,923 | 313,075,292 |
| 2024-01-29 | 3.88 | 4.1 | 3.58 | 3.59 | -9.8% | 1,373,506 | 520,326,675 |
| 2024-01-26 | 3.85 | 4.23 | 3.85 | 3.98 | +1.53% | 1,589,227 | 641,536,506 |
| 2024-01-25 | 3.93 | 3.98 | 3.65 | 3.92 | -3.45% | 1,513,134 | 581,576,610 |
| 2024-01-24 | 3.76 | 4.2 | 3.76 | 4.06 | -2.17% | 1,876,591 | 749,577,350 |
| 2024-01-23 | 4.2 | 4.6 | 4.03 | 4.15 | -1.19% | 2,451,851 | 1,053,948,582 |
| 2024-01-22 | 4.2 | 4.2 | 4.1 | 4.2 | +9.95% | 904,886 | 379,797,689 |
| 2024-01-19 | 3.53 | 3.82 | 3.5 | 3.82 | +10.09% | 750,348 | 276,841,239 |
| 2024-01-18 | 3.57 | 3.6 | 3.39 | 3.47 | -1.7% | 578,541 | 201,948,762 |
| 2024-01-17 | 3.48 | 3.75 | 3.46 | 3.53 | +1.15% | 489,814 | 175,758,611 |
| 2024-01-16 | 3.51 | 3.51 | 3.43 | 3.49 | -0.29% | 69,287 | 24,069,437 |
| 2024-01-15 | 3.5 | 3.53 | 3.47 | 3.5 | +0.29% | 69,605 | 24,390,201 |
| 2024-01-12 | 3.52 | 3.56 | 3.49 | 3.49 | -1.13% | 72,883 | 25,665,699 |
| 2024-01-11 | 3.54 | 3.55 | 3.5 | 3.53 | 0% | 72,650 | 25,619,031 |
| 2024-01-10 | 3.52 | 3.55 | 3.45 | 3.53 | +0.86% | 87,075 | 30,631,128 |
| 2024-01-09 | 3.51 | 3.54 | 3.47 | 3.5 | +0.29% | 108,977 | 38,197,869 |
| 2024-01-08 | 3.56 | 3.56 | 3.48 | 3.49 | -1.13% | 71,589 | 25,124,992 |
| 2024-01-05 | 3.59 | 3.6 | 3.51 | 3.53 | -0.84% | 74,591 | 26,511,828 |
| 2024-01-04 | 3.54 | 3.57 | 3.52 | 3.56 | +0.28% | 93,613 | 33,216,872 |
| 2024-01-03 | 3.54 | 3.56 | 3.49 | 3.55 | +1.14% | 78,215 | 27,619,881 |
| 2024-01-02 | 3.43 | 3.52 | 3.41 | 3.51 | +2.33% | 99,798 | 34,727,207 |
| 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：