股票概览
3.78
-1.56%
-0.06
3.82
开盘价
3.83
最高价
3.76
最低价
140,120
成交量
数据更新至: 2024-05-20
技术指标
3.76
MA5 (5日均线)
3.73
MA10 (10日均线)
3.80
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 | 3.82 | 3.83 | 3.76 | 3.78 | -1.56% | 140,120 | 53,044,096 |
| 2024-05-17 | 3.83 | 3.84 | 3.74 | 3.84 | +0.26% | 187,134 | 70,931,107 |
| 2024-05-16 | 3.68 | 3.84 | 3.67 | 3.83 | +4.08% | 250,593 | 95,083,472 |
| 2024-05-15 | 3.65 | 3.72 | 3.62 | 3.68 | +0.55% | 107,655 | 39,656,456 |
| 2024-05-14 | 3.62 | 3.68 | 3.62 | 3.66 | +1.1% | 73,129 | 26,705,862 |
| 2024-05-13 | 3.71 | 3.71 | 3.62 | 3.62 | -2.69% | 102,286 | 37,310,896 |
| 2024-05-10 | 3.75 | 3.76 | 3.67 | 3.72 | -0.53% | 105,708 | 39,231,576 |
| 2024-05-09 | 3.64 | 3.79 | 3.64 | 3.74 | +1.91% | 144,338 | 53,891,608 |
| 2024-05-08 | 3.76 | 3.76 | 3.67 | 3.67 | -2.65% | 136,117 | 50,353,969 |
| 2024-05-07 | 3.75 | 3.81 | 3.73 | 3.77 | +0.27% | 166,656 | 62,725,980 |
| 2024-05-06 | 3.72 | 3.77 | 3.71 | 3.76 | +1.35% | 177,841 | 66,575,804 |
| 2024-04-30 | 3.85 | 3.85 | 3.65 | 3.71 | -3.89% | 279,708 | 104,100,084 |
| 2024-04-29 | 3.82 | 3.86 | 3.78 | 3.86 | +0.52% | 292,164 | 111,998,240 |
| 2024-04-26 | 3.8 | 3.93 | 3.78 | 3.84 | -0.52% | 368,068 | 141,620,167 |
| 2024-04-25 | 3.68 | 3.86 | 3.65 | 3.86 | +4.04% | 416,025 | 158,074,022 |
| 2024-04-24 | 3.67 | 3.79 | 3.62 | 3.71 | -1.33% | 326,297 | 121,038,927 |
| 2024-04-23 | 3.57 | 3.87 | 3.55 | 3.76 | +3.01% | 471,564 | 174,971,343 |
| 2024-04-22 | 3.74 | 3.85 | 3.65 | 3.65 | -10.1% | 566,136 | 210,016,085 |
| 2024-04-19 | 4.2 | 4.38 | 3.98 | 4.06 | -8.14% | 925,833 | 379,961,045 |
| 2024-04-18 | 4.42 | 4.42 | 4.42 | 4.42 | +9.95% | 68,248 | 30,165,528 |
| 2024-04-17 | 4.02 | 4.02 | 4.02 | 4.02 | +10.14% | 117,029 | 47,045,642 |
| 2024-04-16 | 3.38 | 3.65 | 3.38 | 3.65 | +9.94% | 215,588 | 78,364,340 |
| 2024-04-15 | 3.58 | 3.62 | 3.23 | 3.32 | -7.26% | 157,388 | 52,948,366 |
| 2024-04-12 | 3.62 | 3.67 | 3.56 | 3.58 | -1.1% | 58,230 | 21,070,786 |
| 2024-04-11 | 3.6 | 3.69 | 3.54 | 3.62 | +0.56% | 78,720 | 28,656,463 |
| 2024-04-10 | 3.74 | 3.74 | 3.56 | 3.6 | -3.49% | 82,413 | 29,865,027 |
| 2024-04-09 | 3.65 | 3.74 | 3.65 | 3.73 | +2.19% | 74,871 | 27,685,520 |
| 2024-04-08 | 3.82 | 3.82 | 3.64 | 3.65 | -4.2% | 84,629 | 31,356,579 |
| 2024-04-03 | 3.79 | 3.81 | 3.72 | 3.81 | +0.53% | 68,654 | 25,851,933 |
| 2024-04-02 | 3.79 | 3.83 | 3.74 | 3.79 | +0.53% | 83,070 | 31,423,738 |
| 2024-04-01 | 3.67 | 3.78 | 3.66 | 3.77 | +3.01% | 85,517 | 31,871,010 |
| 2024-03-29 | 3.59 | 3.66 | 3.58 | 3.66 | +2.23% | 75,071 | 27,250,353 |
| 2024-03-28 | 3.48 | 3.62 | 3.46 | 3.58 | +2.87% | 82,960 | 29,548,245 |
| 2024-03-27 | 3.59 | 3.59 | 3.46 | 3.48 | -2.52% | 75,340 | 26,626,902 |
| 2024-03-26 | 3.57 | 3.62 | 3.51 | 3.57 | 0% | 71,603 | 25,482,657 |
| 2024-03-25 | 3.63 | 3.68 | 3.57 | 3.57 | -2.19% | 79,018 | 28,592,979 |
| 2024-03-22 | 3.73 | 3.75 | 3.61 | 3.65 | -2.41% | 102,021 | 37,366,822 |
| 2024-03-21 | 3.72 | 3.78 | 3.65 | 3.74 | +1.08% | 83,057 | 30,921,430 |
| 2024-03-20 | 3.63 | 3.71 | 3.62 | 3.7 | +1.93% | 78,142 | 28,655,518 |
| 2024-03-19 | 3.64 | 3.67 | 3.6 | 3.63 | -0.27% | 77,931 | 28,376,074 |
| 2024-03-18 | 3.6 | 3.65 | 3.58 | 3.64 | +1.68% | 92,106 | 33,279,176 |
| 2024-03-15 | 3.51 | 3.58 | 3.47 | 3.58 | +1.99% | 74,604 | 26,377,474 |
| 2024-03-14 | 3.51 | 3.54 | 3.44 | 3.51 | 0% | 77,224 | 27,075,422 |
| 2024-03-13 | 3.53 | 3.54 | 3.46 | 3.51 | -0.57% | 74,895 | 26,244,325 |
| 2024-03-12 | 3.45 | 3.53 | 3.42 | 3.53 | +2.62% | 99,748 | 34,680,469 |
| 2024-03-11 | 3.39 | 3.44 | 3.37 | 3.44 | +1.47% | 69,792 | 23,784,284 |
| 2024-03-08 | 3.37 | 3.4 | 3.32 | 3.39 | +0.59% | 57,483 | 19,341,314 |
| 2024-03-07 | 3.38 | 3.46 | 3.34 | 3.37 | +0.9% | 112,990 | 38,308,529 |
| 2024-03-06 | 3.29 | 3.38 | 3.27 | 3.34 | +1.52% | 85,610 | 28,507,062 |
| 2024-03-05 | 3.41 | 3.41 | 3.27 | 3.29 | -3.52% | 100,193 | 33,307,425 |
| 2024-03-04 | 3.47 | 3.48 | 3.33 | 3.41 | -1.45% | 89,232 | 30,258,177 |
| 2024-03-01 | 3.46 | 3.52 | 3.38 | 3.46 | 0% | 111,117 | 38,242,236 |
| 2024-02-29 | 3.32 | 3.47 | 3.2 | 3.46 | +2.98% | 162,077 | 55,051,192 |
| 2024-02-28 | 3.7 | 3.84 | 3.35 | 3.36 | -8.94% | 219,684 | 78,600,285 |
| 2024-02-27 | 3.61 | 3.69 | 3.57 | 3.69 | +2.5% | 88,238 | 32,234,994 |
| 2024-02-26 | 3.54 | 3.7 | 3.53 | 3.6 | +1.69% | 138,169 | 49,848,504 |
| 2024-02-23 | 3.39 | 3.55 | 3.38 | 3.54 | +4.73% | 128,024 | 44,269,192 |
| 2024-02-22 | 3.3 | 3.38 | 3.26 | 3.38 | +2.74% | 107,360 | 35,701,603 |
| 2024-02-21 | 3.16 | 3.39 | 3.13 | 3.29 | +3.13% | 135,669 | 44,709,501 |
| 2024-02-20 | 3.15 | 3.2 | 3.07 | 3.19 | +0.95% | 112,090 | 35,383,721 |
| 2024-02-19 | 3 | 3.2 | 3 | 3.16 | +6.04% | 186,948 | 58,176,353 |
| 2024-02-08 | 2.72 | 3.01 | 2.66 | 2.98 | +7.19% | 230,125 | 65,222,036 |
| 2024-02-07 | 2.98 | 3.01 | 2.68 | 2.78 | -6.71% | 274,681 | 76,350,477 |
| 2024-02-06 | 2.93 | 3.13 | 2.91 | 2.98 | -7.74% | 237,574 | 70,329,096 |
| 2024-02-05 | 3.54 | 3.54 | 3.23 | 3.23 | -10.03% | 122,261 | 39,808,410 |
| 2024-02-02 | 3.81 | 3.95 | 3.48 | 3.59 | -5.53% | 120,678 | 44,460,096 |
| 2024-02-01 | 3.95 | 3.95 | 3.68 | 3.8 | -4.04% | 126,606 | 48,077,849 |
| 2024-01-31 | 4.17 | 4.22 | 3.95 | 3.96 | -5.04% | 108,974 | 43,948,222 |
| 2024-01-30 | 4.34 | 4.35 | 4.17 | 4.17 | -3.92% | 73,055 | 31,137,505 |
| 2024-01-29 | 4.44 | 4.45 | 4.33 | 4.34 | -2.25% | 79,451 | 34,843,169 |
| 2024-01-26 | 4.39 | 4.48 | 4.37 | 4.44 | +1.6% | 70,768 | 31,447,595 |
| 2024-01-25 | 4.18 | 4.37 | 4.16 | 4.37 | +4.55% | 86,045 | 36,961,175 |
| 2024-01-24 | 4.09 | 4.18 | 3.99 | 4.18 | +2.2% | 97,252 | 39,949,231 |
| 2024-01-23 | 4.13 | 4.16 | 3.99 | 4.09 | -1.92% | 121,188 | 49,189,951 |
| 2024-01-22 | 4.43 | 4.46 | 4.11 | 4.17 | -6.29% | 102,939 | 44,098,339 |
| 2024-01-19 | 4.54 | 4.55 | 4.43 | 4.45 | -2.2% | 66,640 | 29,856,870 |
| 2024-01-18 | 4.64 | 4.66 | 4.4 | 4.55 | -1.94% | 98,842 | 44,578,703 |
| 2024-01-17 | 4.74 | 4.76 | 4.62 | 4.64 | -2.52% | 55,546 | 26,107,474 |
| 2024-01-16 | 4.76 | 4.8 | 4.68 | 4.76 | +0.21% | 59,610 | 28,302,993 |
| 2024-01-15 | 4.75 | 4.78 | 4.72 | 4.75 | -0.21% | 42,375 | 20,144,191 |
| 2024-01-12 | 4.74 | 4.83 | 4.73 | 4.76 | +0.21% | 50,698 | 24,261,079 |
| 2024-01-11 | 4.72 | 4.77 | 4.7 | 4.75 | +0.64% | 47,927 | 22,707,788 |
| 2024-01-10 | 4.76 | 4.79 | 4.7 | 4.72 | -1.05% | 45,785 | 21,698,836 |
| 2024-01-09 | 4.72 | 4.81 | 4.72 | 4.77 | +0.85% | 50,068 | 23,872,117 |
| 2024-01-08 | 4.79 | 4.81 | 4.72 | 4.73 | -1.05% | 60,175 | 28,718,346 |
| 2024-01-05 | 4.86 | 4.87 | 4.76 | 4.78 | -1.04% | 54,372 | 26,180,682 |
| 2024-01-04 | 4.8 | 4.85 | 4.78 | 4.83 | +0.21% | 51,992 | 25,086,200 |
| 2024-01-03 | 4.8 | 4.84 | 4.77 | 4.82 | +0.21% | 49,251 | 23,651,687 |
| 2024-01-02 | 4.66 | 4.82 | 4.65 | 4.81 | +3% | 97,503 | 46,477,604 |
| 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：