股票概览
3.96
+3.39%
+0.13
3.86
开盘价
4
最高价
3.84
最低价
1,046,328
成交量
数据更新至: 2024-05-20
技术指标
3.93
MA5 (5日均线)
3.89
MA10 (10日均线)
3.85
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 | 3.86 | 4 | 3.84 | 3.96 | +3.39% | 1,046,328 | 410,947,999 |
| 2024-05-17 | 3.85 | 3.87 | 3.77 | 3.83 | -0.78% | 712,502 | 272,078,273 |
| 2024-05-16 | 3.99 | 4.09 | 3.84 | 3.86 | -3.02% | 1,299,390 | 510,884,839 |
| 2024-05-15 | 4.01 | 4.03 | 3.95 | 3.98 | -1.24% | 771,904 | 307,605,768 |
| 2024-05-14 | 4 | 4.11 | 3.97 | 4.03 | 0% | 1,184,999 | 478,897,202 |
| 2024-05-13 | 3.9 | 4.07 | 3.86 | 4.03 | +2.81% | 1,677,972 | 667,556,235 |
| 2024-05-10 | 3.95 | 3.96 | 3.87 | 3.92 | -0.25% | 1,233,427 | 482,237,195 |
| 2024-05-09 | 3.72 | 3.97 | 3.72 | 3.93 | +7.08% | 2,005,191 | 775,181,140 |
| 2024-05-08 | 3.69 | 3.75 | 3.66 | 3.67 | -0.54% | 1,020,557 | 377,393,241 |
| 2024-05-07 | 3.7 | 3.74 | 3.67 | 3.69 | -0.27% | 887,765 | 328,414,073 |
| 2024-05-06 | 3.76 | 3.78 | 3.64 | 3.7 | -0.8% | 1,607,841 | 592,916,974 |
| 2024-04-30 | 3.7 | 3.81 | 3.7 | 3.73 | +0.27% | 907,028 | 340,985,701 |
| 2024-04-29 | 3.8 | 3.81 | 3.65 | 3.72 | -2.62% | 1,406,091 | 522,313,100 |
| 2024-04-26 | 3.84 | 3.9 | 3.76 | 3.82 | -1.04% | 1,169,963 | 445,841,207 |
| 2024-04-25 | 3.83 | 3.98 | 3.81 | 3.86 | +0.52% | 1,178,044 | 456,972,989 |
| 2024-04-24 | 3.8 | 3.88 | 3.74 | 3.84 | +0.52% | 1,179,815 | 448,590,878 |
| 2024-04-23 | 3.89 | 3.96 | 3.76 | 3.82 | -2.3% | 1,639,136 | 627,103,686 |
| 2024-04-22 | 3.95 | 4.06 | 3.87 | 3.91 | -1.26% | 2,327,928 | 924,448,498 |
| 2024-04-19 | 3.69 | 4.07 | 3.67 | 3.96 | +7.03% | 3,347,890 | 1,314,095,385 |
| 2024-04-18 | 3.75 | 3.81 | 3.66 | 3.7 | -2.12% | 1,177,094 | 437,194,483 |
| 2024-04-17 | 3.69 | 3.79 | 3.65 | 3.78 | +3.28% | 1,078,016 | 402,694,515 |
| 2024-04-16 | 3.76 | 3.82 | 3.65 | 3.66 | -3.43% | 1,189,822 | 445,733,450 |
| 2024-04-15 | 3.67 | 3.86 | 3.63 | 3.79 | +1.07% | 1,383,520 | 519,557,065 |
| 2024-04-12 | 3.71 | 3.82 | 3.67 | 3.75 | +1.08% | 1,358,162 | 511,364,141 |
| 2024-04-11 | 3.63 | 3.75 | 3.62 | 3.71 | +1.64% | 952,905 | 352,922,029 |
| 2024-04-10 | 3.63 | 3.68 | 3.6 | 3.65 | +0.27% | 988,519 | 360,195,532 |
| 2024-04-09 | 3.65 | 3.68 | 3.57 | 3.64 | 0% | 1,132,731 | 410,516,091 |
| 2024-04-08 | 3.66 | 3.78 | 3.61 | 3.64 | -3.19% | 1,676,820 | 617,751,719 |
| 2024-04-03 | 3.76 | 3.8 | 3.65 | 3.76 | +2.17% | 2,371,178 | 884,499,730 |
| 2024-04-02 | 3.57 | 3.73 | 3.54 | 3.68 | +3.08% | 1,691,822 | 618,274,910 |
| 2024-04-01 | 3.62 | 3.65 | 3.51 | 3.57 | +0.56% | 2,017,891 | 719,550,940 |
| 2024-03-29 | 3.23 | 3.55 | 3.23 | 3.55 | +9.91% | 2,206,534 | 758,647,392 |
| 2024-03-28 | 3.19 | 3.27 | 3.18 | 3.23 | +1.25% | 739,139 | 238,687,511 |
| 2024-03-27 | 3.27 | 3.32 | 3.19 | 3.19 | -2.15% | 969,083 | 315,114,934 |
| 2024-03-26 | 3.25 | 3.28 | 3.17 | 3.26 | -0.61% | 1,170,721 | 377,231,393 |
| 2024-03-25 | 3.31 | 3.35 | 3.25 | 3.28 | -1.2% | 1,033,909 | 341,628,911 |
| 2024-03-22 | 3.36 | 3.4 | 3.3 | 3.32 | -1.19% | 1,216,906 | 406,716,565 |
| 2024-03-21 | 3.3 | 3.39 | 3.24 | 3.36 | +2.44% | 1,747,947 | 580,985,512 |
| 2024-03-20 | 3.12 | 3.33 | 3.11 | 3.28 | +5.13% | 2,014,302 | 651,668,923 |
| 2024-03-19 | 3.17 | 3.25 | 3.11 | 3.12 | -1.58% | 1,317,336 | 417,334,018 |
| 2024-03-18 | 3.15 | 3.18 | 3.1 | 3.17 | +0.96% | 1,361,483 | 428,380,883 |
| 2024-03-15 | 3.08 | 3.15 | 3.03 | 3.14 | +2.28% | 1,633,424 | 506,460,302 |
| 2024-03-14 | 2.95 | 3.09 | 2.95 | 3.07 | +3.72% | 1,648,735 | 500,558,991 |
| 2024-03-13 | 3.02 | 3.02 | 2.95 | 2.96 | -1.66% | 925,699 | 274,968,324 |
| 2024-03-12 | 3.04 | 3.04 | 2.98 | 3.01 | -0.99% | 958,933 | 287,996,198 |
| 2024-03-11 | 3.04 | 3.07 | 3.02 | 3.04 | 0% | 730,681 | 222,068,268 |
| 2024-03-08 | 3.07 | 3.08 | 3.01 | 3.04 | -0.98% | 695,926 | 211,465,877 |
| 2024-03-07 | 3.07 | 3.11 | 3.06 | 3.07 | 0% | 658,959 | 203,131,228 |
| 2024-03-06 | 3.05 | 3.16 | 3.04 | 3.07 | 0% | 640,347 | 198,039,769 |
| 2024-03-05 | 3.16 | 3.17 | 3.06 | 3.07 | -3.46% | 1,289,906 | 398,811,372 |
| 2024-03-04 | 3.08 | 3.18 | 3.07 | 3.18 | +3.58% | 1,375,479 | 431,037,923 |
| 2024-03-01 | 3.11 | 3.12 | 3.05 | 3.07 | -1.6% | 796,222 | 244,890,121 |
| 2024-02-29 | 3.04 | 3.12 | 3.03 | 3.12 | +2.3% | 879,962 | 270,996,114 |
| 2024-02-28 | 3.08 | 3.1 | 3.05 | 3.05 | -1.29% | 1,044,442 | 321,539,789 |
| 2024-02-27 | 3.07 | 3.1 | 3.04 | 3.09 | +0.32% | 935,066 | 286,934,471 |
| 2024-02-26 | 3.14 | 3.16 | 3.07 | 3.08 | -1.91% | 823,237 | 255,333,944 |
| 2024-02-23 | 3.16 | 3.18 | 3.12 | 3.14 | -0.63% | 526,099 | 165,632,631 |
| 2024-02-22 | 3.14 | 3.18 | 3.12 | 3.16 | +0.96% | 530,502 | 166,974,898 |
| 2024-02-21 | 3.12 | 3.19 | 3.11 | 3.13 | -0.32% | 795,517 | 251,481,831 |
| 2024-02-20 | 3.13 | 3.17 | 3.1 | 3.14 | +0.32% | 735,162 | 230,920,149 |
| 2024-02-19 | 3.12 | 3.14 | 3.08 | 3.13 | +1.95% | 871,071 | 271,111,609 |
| 2024-02-08 | 3.09 | 3.15 | 3.04 | 3.07 | +0.66% | 945,059 | 292,039,667 |
| 2024-02-07 | 2.96 | 3.07 | 2.94 | 3.05 | +3.74% | 843,069 | 254,952,962 |
| 2024-02-06 | 2.78 | 2.99 | 2.72 | 2.94 | +5% | 785,931 | 225,616,759 |
| 2024-02-05 | 2.8 | 2.87 | 2.68 | 2.8 | -1.75% | 931,964 | 260,024,813 |
| 2024-02-02 | 2.95 | 2.97 | 2.77 | 2.85 | -4.36% | 1,052,955 | 303,375,706 |
| 2024-02-01 | 3.01 | 3.07 | 2.95 | 2.98 | -1.65% | 632,332 | 189,675,881 |
| 2024-01-31 | 3.04 | 3.12 | 3.02 | 3.03 | -0.66% | 628,227 | 192,764,866 |
| 2024-01-30 | 3.11 | 3.18 | 3.05 | 3.05 | -2.87% | 646,713 | 201,513,473 |
| 2024-01-29 | 3.21 | 3.22 | 3.13 | 3.14 | -1.26% | 585,780 | 185,184,803 |
| 2024-01-26 | 3.15 | 3.23 | 3.12 | 3.18 | +0.32% | 748,666 | 237,709,490 |
| 2024-01-25 | 3.17 | 3.24 | 3.12 | 3.17 | +2.26% | 1,149,306 | 363,325,431 |
| 2024-01-24 | 3.02 | 3.12 | 3 | 3.1 | +2.65% | 745,632 | 228,625,860 |
| 2024-01-23 | 2.92 | 3.04 | 2.88 | 3.02 | +2.03% | 676,527 | 201,775,352 |
| 2024-01-22 | 3.1 | 3.12 | 2.94 | 2.96 | -4.52% | 935,978 | 281,901,054 |
| 2024-01-19 | 3.16 | 3.17 | 3.06 | 3.1 | -2.21% | 1,006,354 | 311,778,075 |
| 2024-01-18 | 3.11 | 3.22 | 3.07 | 3.17 | +1.6% | 1,117,617 | 351,038,650 |
| 2024-01-17 | 3.19 | 3.22 | 3.11 | 3.12 | -2.8% | 842,077 | 266,625,322 |
| 2024-01-16 | 3.18 | 3.21 | 3.1 | 3.21 | +0.31% | 1,521,873 | 479,971,518 |
| 2024-01-15 | 3.11 | 3.35 | 3.11 | 3.2 | +4.92% | 2,532,904 | 811,238,801 |
| 2024-01-12 | 2.97 | 3.08 | 2.96 | 3.05 | +3.39% | 1,272,260 | 386,328,801 |
| 2024-01-11 | 2.95 | 2.98 | 2.92 | 2.95 | -0.34% | 542,858 | 159,870,844 |
| 2024-01-10 | 2.95 | 3 | 2.91 | 2.96 | +0.34% | 656,399 | 193,825,260 |
| 2024-01-09 | 3 | 3.01 | 2.93 | 2.95 | -3.28% | 942,456 | 279,205,448 |
| 2024-01-08 | 3.03 | 3.1 | 3.03 | 3.05 | +1.33% | 1,206,669 | 369,219,230 |
| 2024-01-05 | 2.99 | 3.02 | 2.94 | 3.01 | -0.66% | 1,083,085 | 324,319,400 |
| 2024-01-04 | 2.96 | 3.06 | 2.95 | 3.03 | +2.02% | 1,807,939 | 544,921,675 |
| 2024-01-03 | 2.84 | 2.99 | 2.83 | 2.97 | +4.58% | 1,977,797 | 575,273,005 |
| 2024-01-02 | 2.82 | 2.87 | 2.82 | 2.84 | +1.43% | 1,209,796 | 344,269,145 |
| 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：