股票概览
3.87
-1.02%
-0.04
3.91
开盘价
3.99
最高价
3.85
最低价
98,650
成交量
数据更新至: 2024-05-20
技术指标
3.89
MA5 (5日均线)
3.86
MA10 (10日均线)
3.70
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 | 3.91 | 3.99 | 3.85 | 3.87 | -1.02% | 98,650 | 38,567,555 |
| 2024-05-17 | 3.94 | 4.04 | 3.86 | 3.91 | -0.76% | 133,906 | 52,718,963 |
| 2024-05-16 | 3.85 | 4.15 | 3.84 | 3.94 | +2.6% | 176,114 | 70,402,781 |
| 2024-05-15 | 3.91 | 3.93 | 3.82 | 3.84 | -1.79% | 53,408 | 20,667,251 |
| 2024-05-14 | 3.77 | 3.91 | 3.77 | 3.91 | +3.44% | 75,008 | 29,019,055 |
| 2024-05-13 | 3.81 | 3.86 | 3.75 | 3.78 | -1.31% | 82,405 | 31,381,912 |
| 2024-05-10 | 3.9 | 3.97 | 3.82 | 3.83 | -1.54% | 86,315 | 33,522,975 |
| 2024-05-09 | 3.83 | 3.91 | 3.8 | 3.89 | +1.83% | 102,728 | 39,765,967 |
| 2024-05-08 | 3.8 | 3.84 | 3.75 | 3.82 | +0.79% | 92,527 | 35,130,718 |
| 2024-05-07 | 3.8 | 3.81 | 3.75 | 3.79 | 0% | 64,585 | 24,400,152 |
| 2024-05-06 | 3.73 | 3.8 | 3.73 | 3.79 | +2.43% | 77,547 | 29,197,680 |
| 2024-04-30 | 3.69 | 3.76 | 3.62 | 3.7 | +0.27% | 98,891 | 36,507,675 |
| 2024-04-29 | 3.57 | 3.71 | 3.56 | 3.69 | +3.07% | 76,530 | 28,091,539 |
| 2024-04-26 | 3.54 | 3.6 | 3.48 | 3.58 | +1.13% | 76,854 | 27,361,555 |
| 2024-04-25 | 3.49 | 3.56 | 3.46 | 3.54 | +1.43% | 72,278 | 25,485,420 |
| 2024-04-24 | 3.43 | 3.51 | 3.42 | 3.49 | +1.45% | 85,638 | 29,755,616 |
| 2024-04-23 | 3.4 | 3.5 | 3.36 | 3.44 | +1.78% | 103,923 | 35,761,317 |
| 2024-04-22 | 3.41 | 3.47 | 3.3 | 3.38 | -1.17% | 92,336 | 31,313,282 |
| 2024-04-19 | 3.38 | 3.47 | 3.35 | 3.42 | +0.29% | 86,745 | 29,641,137 |
| 2024-04-18 | 3.47 | 3.5 | 3.33 | 3.41 | -2.01% | 134,976 | 46,420,809 |
| 2024-04-17 | 3.25 | 3.49 | 3.25 | 3.48 | +6.1% | 207,382 | 70,490,793 |
| 2024-04-16 | 3.4 | 3.49 | 3.28 | 3.28 | -9.89% | 156,686 | 51,950,820 |
| 2024-04-15 | 4 | 4.02 | 3.64 | 3.64 | -9.9% | 182,342 | 67,797,599 |
| 2024-04-12 | 4.15 | 4.17 | 4.01 | 4.04 | -2.65% | 102,032 | 41,464,191 |
| 2024-04-11 | 4.17 | 4.24 | 4.13 | 4.15 | -0.95% | 87,836 | 36,793,209 |
| 2024-04-10 | 4.33 | 4.33 | 4.14 | 4.19 | -3.46% | 71,223 | 30,088,040 |
| 2024-04-09 | 4.25 | 4.34 | 4.18 | 4.34 | +2.36% | 74,996 | 32,025,104 |
| 2024-04-08 | 4.31 | 4.32 | 4.22 | 4.24 | -1.85% | 74,980 | 31,955,762 |
| 2024-04-03 | 4.28 | 4.33 | 4.23 | 4.32 | +0.47% | 76,282 | 32,712,133 |
| 2024-04-02 | 4.29 | 4.32 | 4.23 | 4.3 | +0.47% | 75,546 | 32,334,370 |
| 2024-04-01 | 4.18 | 4.28 | 4.17 | 4.28 | +2.39% | 81,299 | 34,447,860 |
| 2024-03-29 | 4.14 | 4.22 | 4.11 | 4.18 | +0.72% | 89,836 | 37,429,555 |
| 2024-03-28 | 4.02 | 4.26 | 4 | 4.15 | +2.98% | 121,555 | 50,427,125 |
| 2024-03-27 | 4.12 | 4.14 | 4.03 | 4.03 | -1.95% | 58,157 | 23,795,224 |
| 2024-03-26 | 4.08 | 4.16 | 4.04 | 4.11 | +0.74% | 70,656 | 28,991,106 |
| 2024-03-25 | 4.16 | 4.22 | 4.05 | 4.08 | -2.39% | 89,512 | 37,137,958 |
| 2024-03-22 | 4.34 | 4.35 | 4.15 | 4.18 | -4.13% | 117,204 | 49,378,030 |
| 2024-03-21 | 4.29 | 4.39 | 4.25 | 4.36 | +1.63% | 158,384 | 68,685,056 |
| 2024-03-20 | 4.28 | 4.31 | 4.19 | 4.29 | -0.92% | 183,164 | 77,917,061 |
| 2024-03-19 | 4.12 | 4.34 | 4.08 | 4.33 | +4.59% | 266,011 | 112,443,973 |
| 2024-03-18 | 4.01 | 4.26 | 3.97 | 4.14 | +3.5% | 215,023 | 88,182,554 |
| 2024-03-15 | 3.91 | 4.01 | 3.91 | 4 | +1.78% | 93,111 | 36,886,098 |
| 2024-03-14 | 3.93 | 3.97 | 3.86 | 3.93 | -0.25% | 70,552 | 27,705,876 |
| 2024-03-13 | 3.98 | 3.99 | 3.89 | 3.94 | -0.76% | 80,830 | 31,762,133 |
| 2024-03-12 | 3.89 | 3.98 | 3.86 | 3.97 | +2.32% | 110,779 | 43,401,641 |
| 2024-03-11 | 3.8 | 3.88 | 3.78 | 3.88 | +1.31% | 75,559 | 29,027,419 |
| 2024-03-08 | 3.84 | 3.88 | 3.77 | 3.83 | 0% | 66,331 | 25,317,203 |
| 2024-03-07 | 3.86 | 3.93 | 3.83 | 3.83 | -0.78% | 92,257 | 35,770,112 |
| 2024-03-06 | 3.8 | 3.89 | 3.78 | 3.86 | +1.31% | 61,447 | 23,605,892 |
| 2024-03-05 | 3.92 | 3.92 | 3.8 | 3.81 | -2.81% | 82,088 | 31,511,327 |
| 2024-03-04 | 3.95 | 3.96 | 3.86 | 3.92 | -0.76% | 77,951 | 30,485,338 |
| 2024-03-01 | 3.93 | 3.97 | 3.87 | 3.95 | +0.51% | 102,960 | 40,311,316 |
| 2024-02-29 | 3.75 | 3.94 | 3.71 | 3.93 | +3.97% | 149,080 | 57,403,989 |
| 2024-02-28 | 4.08 | 4.19 | 3.75 | 3.78 | -7.35% | 214,911 | 85,692,305 |
| 2024-02-27 | 3.96 | 4.08 | 3.91 | 4.08 | +2.77% | 111,948 | 45,040,965 |
| 2024-02-26 | 3.92 | 4.06 | 3.86 | 3.97 | +1.28% | 159,845 | 63,320,017 |
| 2024-02-23 | 3.83 | 3.92 | 3.78 | 3.92 | +2.62% | 131,622 | 50,740,343 |
| 2024-02-22 | 3.69 | 3.83 | 3.66 | 3.82 | +3.24% | 148,642 | 55,967,676 |
| 2024-02-21 | 3.58 | 3.77 | 3.55 | 3.7 | +3.06% | 154,643 | 57,073,056 |
| 2024-02-20 | 3.54 | 3.6 | 3.46 | 3.59 | +0.84% | 104,988 | 37,298,095 |
| 2024-02-19 | 3.5 | 3.62 | 3.46 | 3.56 | +2.3% | 191,807 | 67,837,345 |
| 2024-02-08 | 3.18 | 3.5 | 3.05 | 3.48 | +6.1% | 254,874 | 83,235,752 |
| 2024-02-07 | 3.65 | 3.65 | 3.27 | 3.28 | -9.64% | 278,705 | 93,849,783 |
| 2024-02-06 | 3.45 | 3.71 | 3.39 | 3.63 | -3.71% | 257,726 | 89,438,772 |
| 2024-02-05 | 4.13 | 4.15 | 3.77 | 3.77 | -10.02% | 155,780 | 59,406,711 |
| 2024-02-02 | 4.35 | 4.44 | 4 | 4.19 | -2.56% | 117,953 | 50,093,383 |
| 2024-02-01 | 4.4 | 4.43 | 4.22 | 4.3 | -2.71% | 104,829 | 45,310,882 |
| 2024-01-31 | 4.58 | 4.65 | 4.4 | 4.42 | -4.54% | 92,616 | 41,721,027 |
| 2024-01-30 | 4.76 | 4.79 | 4.61 | 4.63 | -2.73% | 47,335 | 22,237,432 |
| 2024-01-29 | 4.82 | 4.93 | 4.74 | 4.76 | -1.86% | 73,990 | 35,539,062 |
| 2024-01-26 | 4.78 | 4.93 | 4.75 | 4.85 | +1.25% | 82,666 | 40,260,292 |
| 2024-01-25 | 4.65 | 4.8 | 4.61 | 4.79 | +3.01% | 80,328 | 37,945,447 |
| 2024-01-24 | 4.52 | 4.66 | 4.41 | 4.65 | +2.88% | 104,671 | 47,482,177 |
| 2024-01-23 | 4.58 | 4.6 | 4.42 | 4.52 | -2.38% | 92,277 | 41,508,099 |
| 2024-01-22 | 4.93 | 4.94 | 4.56 | 4.63 | -6.46% | 112,653 | 53,368,804 |
| 2024-01-19 | 5.02 | 5.02 | 4.9 | 4.95 | -1% | 59,128 | 29,310,116 |
| 2024-01-18 | 5.07 | 5.09 | 4.85 | 5 | -1.96% | 110,821 | 54,897,343 |
| 2024-01-17 | 5.26 | 5.27 | 5.08 | 5.1 | -3.04% | 69,178 | 35,784,287 |
| 2024-01-16 | 5.3 | 5.31 | 5.16 | 5.26 | -0.94% | 73,365 | 38,341,891 |
| 2024-01-15 | 5.22 | 5.35 | 5.2 | 5.31 | +1.14% | 71,424 | 37,857,449 |
| 2024-01-12 | 5.28 | 5.37 | 5.23 | 5.25 | -0.57% | 77,204 | 40,896,854 |
| 2024-01-11 | 5.15 | 5.28 | 5.12 | 5.28 | +2.33% | 83,497 | 43,684,144 |
| 2024-01-10 | 5.14 | 5.17 | 5.06 | 5.16 | +0.39% | 52,839 | 27,105,898 |
| 2024-01-09 | 5.06 | 5.18 | 5.06 | 5.14 | +1.78% | 59,747 | 30,630,503 |
| 2024-01-08 | 5.16 | 5.17 | 5.03 | 5.05 | -2.13% | 52,682 | 26,848,946 |
| 2024-01-05 | 5.26 | 5.26 | 5.14 | 5.16 | -1.34% | 90,809 | 47,206,367 |
| 2024-01-04 | 5.24 | 5.27 | 5.19 | 5.23 | 0% | 54,580 | 28,534,351 |
| 2024-01-03 | 5.17 | 5.25 | 5.17 | 5.23 | +0.38% | 78,783 | 41,089,596 |
| 2024-01-02 | 5.1 | 5.25 | 5.1 | 5.21 | +1.96% | 89,239 | 46,328,232 |
| 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：