股票概览
3.81
-2.31%
-0.09
3.93
开盘价
3.93
最高价
3.79
最低价
158,258
成交量
数据更新至: 2024-05-20
技术指标
3.90
MA5 (5日均线)
3.94
MA10 (10日均线)
3.99
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 | 3.93 | 3.93 | 3.79 | 3.81 | -2.31% | 158,258 | 60,863,780 |
| 2024-05-17 | 3.9 | 3.92 | 3.84 | 3.9 | 0% | 116,376 | 45,060,706 |
| 2024-05-16 | 3.91 | 3.95 | 3.9 | 3.9 | -0.26% | 103,772 | 40,685,551 |
| 2024-05-15 | 4 | 4.05 | 3.9 | 3.91 | -2.01% | 128,223 | 50,865,461 |
| 2024-05-14 | 4 | 4.07 | 3.97 | 3.99 | 0% | 115,053 | 46,228,467 |
| 2024-05-13 | 3.93 | 4.09 | 3.87 | 3.99 | +0.5% | 213,455 | 85,525,380 |
| 2024-05-10 | 4.01 | 4.09 | 3.87 | 3.97 | -0.5% | 180,213 | 71,620,154 |
| 2024-05-09 | 3.93 | 4.06 | 3.93 | 3.99 | +1.53% | 157,468 | 63,213,105 |
| 2024-05-08 | 4.03 | 4.06 | 3.92 | 3.93 | -2.72% | 137,039 | 54,458,970 |
| 2024-05-07 | 4.07 | 4.09 | 3.99 | 4.04 | -0.74% | 117,724 | 47,391,823 |
| 2024-05-06 | 4.02 | 4.1 | 4.01 | 4.07 | +1.5% | 143,405 | 58,238,307 |
| 2024-04-30 | 4.12 | 4.15 | 3.96 | 4.01 | -3.61% | 177,558 | 71,535,362 |
| 2024-04-29 | 4.05 | 4.18 | 3.97 | 4.16 | +1.22% | 205,929 | 84,163,395 |
| 2024-04-26 | 4.12 | 4.14 | 4.03 | 4.11 | +0.24% | 98,945 | 40,539,958 |
| 2024-04-25 | 3.98 | 4.12 | 3.98 | 4.1 | +1.74% | 102,781 | 41,929,062 |
| 2024-04-24 | 3.91 | 4.04 | 3.91 | 4.03 | +2.54% | 101,546 | 40,654,877 |
| 2024-04-23 | 3.96 | 3.98 | 3.9 | 3.93 | 0% | 82,501 | 32,470,603 |
| 2024-04-22 | 3.97 | 4.01 | 3.83 | 3.93 | -1.01% | 120,275 | 47,137,998 |
| 2024-04-19 | 4.04 | 4.13 | 3.95 | 3.97 | -2.46% | 140,324 | 56,300,378 |
| 2024-04-18 | 3.97 | 4.14 | 3.86 | 4.07 | +2.01% | 243,848 | 97,915,481 |
| 2024-04-17 | 3.57 | 4.01 | 3.57 | 3.99 | +3.1% | 351,042 | 136,263,241 |
| 2024-04-16 | 3.88 | 4.05 | 3.87 | 3.87 | -10% | 125,024 | 48,728,844 |
| 2024-04-15 | 4.63 | 4.7 | 4.2 | 4.3 | -7.73% | 240,245 | 105,021,076 |
| 2024-04-12 | 4.74 | 4.79 | 4.65 | 4.66 | -2.1% | 92,509 | 43,576,622 |
| 2024-04-11 | 4.67 | 4.81 | 4.65 | 4.76 | +0.63% | 108,244 | 51,406,188 |
| 2024-04-10 | 4.89 | 4.89 | 4.66 | 4.73 | -2.87% | 132,532 | 63,044,760 |
| 2024-04-09 | 4.78 | 4.88 | 4.76 | 4.87 | +1.88% | 88,958 | 43,008,263 |
| 2024-04-08 | 4.95 | 4.95 | 4.76 | 4.78 | -3.82% | 122,784 | 59,329,060 |
| 2024-04-03 | 5.08 | 5.08 | 4.88 | 4.97 | -1.97% | 142,215 | 70,321,401 |
| 2024-04-02 | 5.06 | 5.1 | 4.99 | 5.07 | +0.6% | 132,251 | 66,821,728 |
| 2024-04-01 | 4.86 | 5.05 | 4.84 | 5.04 | +3.49% | 138,409 | 68,786,561 |
| 2024-03-29 | 4.81 | 4.9 | 4.78 | 4.87 | +1.25% | 126,192 | 61,045,954 |
| 2024-03-28 | 4.7 | 4.87 | 4.68 | 4.81 | +3% | 152,890 | 73,416,873 |
| 2024-03-27 | 4.87 | 4.9 | 4.67 | 4.67 | -4.5% | 142,928 | 68,512,362 |
| 2024-03-26 | 4.88 | 4.95 | 4.75 | 4.89 | +0.2% | 178,436 | 86,573,503 |
| 2024-03-25 | 5.04 | 5.09 | 4.88 | 4.88 | -4.13% | 239,493 | 119,594,142 |
| 2024-03-22 | 5.2 | 5.23 | 5.06 | 5.09 | -2.68% | 326,030 | 167,030,290 |
| 2024-03-21 | 5.12 | 5.51 | 4.98 | 5.23 | +2.75% | 408,729 | 213,765,598 |
| 2024-03-20 | 5.01 | 5.11 | 4.99 | 5.09 | +1.39% | 157,061 | 79,657,796 |
| 2024-03-19 | 4.97 | 5.07 | 4.95 | 5.02 | +1.01% | 156,255 | 78,388,582 |
| 2024-03-18 | 4.83 | 4.98 | 4.83 | 4.97 | +2.47% | 164,199 | 80,818,143 |
| 2024-03-15 | 4.77 | 4.85 | 4.76 | 4.85 | +1.46% | 137,096 | 65,948,005 |
| 2024-03-14 | 4.81 | 4.85 | 4.71 | 4.78 | -0.62% | 154,570 | 74,088,516 |
| 2024-03-13 | 4.82 | 4.87 | 4.79 | 4.81 | -0.82% | 168,048 | 81,115,929 |
| 2024-03-12 | 4.92 | 4.94 | 4.76 | 4.85 | -1.02% | 239,994 | 115,815,283 |
| 2024-03-11 | 4.82 | 4.9 | 4.79 | 4.9 | +2.51% | 239,243 | 116,262,276 |
| 2024-03-08 | 4.7 | 4.91 | 4.66 | 4.78 | +0.84% | 255,870 | 122,099,969 |
| 2024-03-07 | 4.65 | 4.82 | 4.62 | 4.74 | +1.28% | 270,939 | 127,529,662 |
| 2024-03-06 | 4.46 | 4.72 | 4.46 | 4.68 | +4% | 286,073 | 132,756,361 |
| 2024-03-05 | 4.6 | 4.6 | 4.48 | 4.5 | -2.6% | 184,424 | 83,598,503 |
| 2024-03-04 | 4.64 | 4.77 | 4.52 | 4.62 | +0.22% | 208,005 | 95,992,020 |
| 2024-03-01 | 4.5 | 4.62 | 4.46 | 4.61 | +2.9% | 219,869 | 100,344,625 |
| 2024-02-29 | 4.23 | 4.49 | 4.22 | 4.48 | +3.7% | 248,136 | 109,483,676 |
| 2024-02-28 | 4.7 | 4.86 | 4.3 | 4.32 | -7.89% | 401,180 | 185,065,062 |
| 2024-02-27 | 4.52 | 4.7 | 4.47 | 4.69 | +2.85% | 220,393 | 101,659,946 |
| 2024-02-26 | 4.52 | 4.67 | 4.36 | 4.56 | +2.24% | 303,103 | 137,265,052 |
| 2024-02-23 | 4.28 | 4.48 | 4.26 | 4.46 | +3.48% | 297,147 | 130,025,271 |
| 2024-02-22 | 4.13 | 4.33 | 4.1 | 4.31 | +3.61% | 315,670 | 133,380,468 |
| 2024-02-21 | 4.03 | 4.35 | 4.01 | 4.16 | +1.46% | 304,218 | 127,640,002 |
| 2024-02-20 | 4.08 | 4.1 | 3.93 | 4.1 | +0.49% | 231,577 | 93,563,490 |
| 2024-02-19 | 3.88 | 4.09 | 3.87 | 4.08 | +6.53% | 355,735 | 143,044,650 |
| 2024-02-08 | 3.58 | 3.86 | 3.48 | 3.83 | +6.98% | 359,755 | 131,856,299 |
| 2024-02-07 | 3.78 | 3.8 | 3.53 | 3.58 | -4.28% | 316,064 | 115,780,491 |
| 2024-02-06 | 3.64 | 3.91 | 3.47 | 3.74 | -3.11% | 366,800 | 134,027,670 |
| 2024-02-05 | 4.26 | 4.27 | 3.86 | 3.86 | -10.02% | 289,425 | 113,169,524 |
| 2024-02-02 | 4.52 | 4.61 | 4.08 | 4.29 | -5.09% | 347,350 | 151,458,461 |
| 2024-02-01 | 4.58 | 4.68 | 4.47 | 4.52 | -1.53% | 255,651 | 116,851,127 |
| 2024-01-31 | 4.83 | 4.91 | 4.58 | 4.59 | -5.36% | 368,495 | 173,713,090 |
| 2024-01-30 | 5.11 | 5.11 | 4.85 | 4.85 | -5.09% | 345,033 | 170,935,970 |
| 2024-01-29 | 5.49 | 5.54 | 5.1 | 5.11 | -8.26% | 531,994 | 279,277,179 |
| 2024-01-26 | 5.48 | 5.71 | 5.42 | 5.57 | +0.36% | 543,590 | 304,553,797 |
| 2024-01-25 | 5.48 | 5.59 | 5.28 | 5.55 | +1.28% | 613,005 | 334,375,968 |
| 2024-01-24 | 5.39 | 5.64 | 5.19 | 5.48 | +1.11% | 610,221 | 332,942,323 |
| 2024-01-23 | 5.51 | 5.66 | 5.3 | 5.42 | -3.9% | 598,884 | 327,167,883 |
| 2024-01-22 | 5.54 | 5.76 | 5.32 | 5.64 | +1.26% | 809,624 | 450,477,644 |
| 2024-01-19 | 6.05 | 6.11 | 5.57 | 5.57 | -10.02% | 917,329 | 526,097,785 |
| 2024-01-18 | 6.13 | 6.43 | 5.99 | 6.19 | +0.49% | 1,050,151 | 652,214,372 |
| 2024-01-17 | 6.55 | 6.7 | 6.03 | 6.16 | -5.95% | 1,144,423 | 728,764,185 |
| 2024-01-16 | 5.91 | 6.55 | 5.88 | 6.55 | +10.08% | 1,445,283 | 926,475,729 |
| 2024-01-15 | 5.95 | 6.25 | 5.95 | 5.95 | -9.98% | 1,112,847 | 669,939,369 |
| 2024-01-12 | 7.4 | 7.67 | 6.61 | 6.61 | -9.95% | 1,638,713 | 1,152,317,526 |
| 2024-01-11 | 6.9 | 7.34 | 6.25 | 7.34 | +10.04% | 1,650,433 | 1,148,961,496 |
| 2024-01-10 | 5.92 | 6.67 | 5.6 | 6.67 | +10.07% | 1,272,529 | 790,927,372 |
| 2024-01-09 | 5.4 | 6.06 | 5.26 | 6.06 | +9.98% | 1,140,065 | 647,459,822 |
| 2024-01-08 | 5.39 | 5.77 | 5.1 | 5.51 | -1.61% | 1,054,203 | 572,007,652 |
| 2024-01-05 | 5.6 | 5.72 | 5.6 | 5.6 | -9.97% | 816,561 | 458,460,710 |
| 2024-01-04 | 6.26 | 6.44 | 6.22 | 6.22 | -9.99% | 544,003 | 339,753,341 |
| 2024-01-03 | 6.6 | 6.91 | 6.31 | 6.91 | +10.03% | 1,677,895 | 1,131,836,736 |
| 2024-01-02 | 6.28 | 6.28 | 6.28 | 6.28 | +9.98% | 190,444 | 119,598,995 |
| 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：