股票概览
4.01
+1.01%
+0.04
3.95
开盘价
4.05
最高价
3.95
最低价
53,962
成交量
数据更新至: 2024-05-20
技术指标
3.94
MA5 (5日均线)
3.94
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 | 3.95 | 4.05 | 3.95 | 4.01 | +1.01% | 53,962 | 21,652,769 |
| 2024-05-17 | 3.95 | 3.98 | 3.91 | 3.97 | +1.02% | 47,463 | 18,730,507 |
| 2024-05-16 | 3.9 | 3.96 | 3.87 | 3.93 | +1.55% | 50,344 | 19,772,448 |
| 2024-05-15 | 3.89 | 3.94 | 3.87 | 3.87 | -0.77% | 27,320 | 10,659,372 |
| 2024-05-14 | 3.92 | 3.94 | 3.88 | 3.9 | 0% | 23,810 | 9,292,900 |
| 2024-05-13 | 3.99 | 3.99 | 3.87 | 3.9 | -1.52% | 35,554 | 13,912,777 |
| 2024-05-10 | 4.01 | 4.04 | 3.94 | 3.96 | -1.49% | 47,363 | 18,825,898 |
| 2024-05-09 | 3.92 | 4.04 | 3.91 | 4.02 | +3.08% | 61,540 | 24,633,635 |
| 2024-05-08 | 3.95 | 3.96 | 3.9 | 3.9 | -1.52% | 37,557 | 14,728,671 |
| 2024-05-07 | 3.98 | 3.98 | 3.93 | 3.96 | 0% | 35,937 | 14,201,045 |
| 2024-05-06 | 3.89 | 3.98 | 3.87 | 3.96 | +2.86% | 64,438 | 25,436,206 |
| 2024-04-30 | 3.89 | 3.91 | 3.82 | 3.85 | -0.77% | 48,702 | 18,801,034 |
| 2024-04-29 | 3.72 | 3.88 | 3.7 | 3.88 | +4.02% | 62,214 | 23,801,155 |
| 2024-04-26 | 3.68 | 3.73 | 3.61 | 3.73 | +1.08% | 63,375 | 23,297,435 |
| 2024-04-25 | 3.67 | 3.75 | 3.67 | 3.69 | 0% | 34,024 | 12,631,893 |
| 2024-04-24 | 3.68 | 3.69 | 3.63 | 3.69 | +1.1% | 30,359 | 11,147,524 |
| 2024-04-23 | 3.7 | 3.73 | 3.63 | 3.65 | -0.82% | 38,601 | 14,202,714 |
| 2024-04-22 | 3.73 | 3.74 | 3.6 | 3.68 | -0.54% | 38,409 | 14,088,437 |
| 2024-04-19 | 3.76 | 3.84 | 3.68 | 3.7 | -2.12% | 56,360 | 21,164,156 |
| 2024-04-18 | 3.78 | 3.83 | 3.73 | 3.78 | -0.53% | 48,335 | 18,341,115 |
| 2024-04-17 | 3.68 | 3.8 | 3.63 | 3.8 | +5.56% | 80,668 | 30,147,964 |
| 2024-04-16 | 3.86 | 3.86 | 3.6 | 3.6 | -8.16% | 87,271 | 32,401,684 |
| 2024-04-15 | 3.95 | 4.02 | 3.75 | 3.92 | +0.26% | 67,488 | 26,402,816 |
| 2024-04-12 | 4 | 4.03 | 3.91 | 3.91 | -2.25% | 29,230 | 11,589,729 |
| 2024-04-11 | 3.99 | 4.05 | 3.94 | 4 | 0% | 28,492 | 11,433,230 |
| 2024-04-10 | 4.1 | 4.12 | 3.94 | 4 | -2.91% | 45,897 | 18,500,527 |
| 2024-04-09 | 4.02 | 4.12 | 4 | 4.12 | +2.49% | 40,117 | 16,364,094 |
| 2024-04-08 | 4.11 | 4.12 | 4.01 | 4.02 | -2.66% | 44,541 | 18,131,082 |
| 2024-04-03 | 4.13 | 4.14 | 4.08 | 4.13 | 0% | 26,635 | 10,937,146 |
| 2024-04-02 | 4.09 | 4.14 | 4.03 | 4.13 | +1.23% | 39,973 | 16,422,772 |
| 2024-04-01 | 4.01 | 4.08 | 3.99 | 4.08 | +2.77% | 32,717 | 13,252,814 |
| 2024-03-29 | 3.93 | 4 | 3.93 | 3.97 | +1.02% | 25,338 | 10,060,607 |
| 2024-03-28 | 3.9 | 3.99 | 3.88 | 3.93 | +0.77% | 30,745 | 12,124,977 |
| 2024-03-27 | 4.04 | 4.07 | 3.9 | 3.9 | -3.47% | 34,014 | 13,507,634 |
| 2024-03-26 | 4.03 | 4.06 | 3.95 | 4.04 | +0.5% | 34,942 | 13,998,986 |
| 2024-03-25 | 4.13 | 4.15 | 4.01 | 4.02 | -2.66% | 47,878 | 19,593,520 |
| 2024-03-22 | 4.25 | 4.25 | 4.1 | 4.13 | -2.36% | 46,473 | 19,270,990 |
| 2024-03-21 | 4.24 | 4.27 | 4.16 | 4.23 | -0.24% | 46,597 | 19,681,757 |
| 2024-03-20 | 4.2 | 4.25 | 4.16 | 4.24 | +1.44% | 35,637 | 15,044,058 |
| 2024-03-19 | 4.22 | 4.25 | 4.17 | 4.18 | -0.95% | 33,776 | 14,212,455 |
| 2024-03-18 | 4.17 | 4.22 | 4.16 | 4.22 | +1.44% | 50,855 | 21,357,741 |
| 2024-03-15 | 4.08 | 4.16 | 4.06 | 4.16 | +1.71% | 38,857 | 15,983,284 |
| 2024-03-14 | 4.13 | 4.2 | 4.06 | 4.09 | -0.49% | 53,102 | 21,929,859 |
| 2024-03-13 | 4.14 | 4.15 | 4.07 | 4.11 | -0.72% | 41,982 | 17,230,206 |
| 2024-03-12 | 4.05 | 4.14 | 4.02 | 4.14 | +2.22% | 73,806 | 30,209,047 |
| 2024-03-11 | 4.04 | 4.05 | 4 | 4.05 | +1% | 46,848 | 18,865,247 |
| 2024-03-08 | 4.06 | 4.06 | 3.96 | 4.01 | -0.25% | 32,907 | 13,174,874 |
| 2024-03-07 | 4.01 | 4.11 | 4 | 4.02 | +0.25% | 62,029 | 25,111,508 |
| 2024-03-06 | 3.95 | 4.08 | 3.91 | 4.01 | +1.78% | 51,061 | 20,383,048 |
| 2024-03-05 | 3.98 | 4.03 | 3.94 | 3.94 | -1.75% | 47,970 | 19,073,027 |
| 2024-03-04 | 4.09 | 4.12 | 3.99 | 4.01 | -1.72% | 56,766 | 22,861,695 |
| 2024-03-01 | 4.13 | 4.17 | 4.06 | 4.08 | -1.21% | 57,577 | 23,641,474 |
| 2024-02-29 | 4.01 | 4.14 | 4 | 4.13 | +1.98% | 68,980 | 28,230,551 |
| 2024-02-28 | 4.31 | 4.39 | 4.05 | 4.05 | -5.59% | 124,400 | 52,520,604 |
| 2024-02-27 | 4.23 | 4.3 | 4.17 | 4.29 | +1.66% | 76,651 | 32,386,229 |
| 2024-02-26 | 4.22 | 4.32 | 4.17 | 4.22 | 0% | 80,675 | 34,136,129 |
| 2024-02-23 | 4.12 | 4.22 | 4.09 | 4.22 | +2.93% | 70,509 | 29,270,675 |
| 2024-02-22 | 4.06 | 4.14 | 4.03 | 4.1 | +0.49% | 52,149 | 21,277,128 |
| 2024-02-21 | 3.98 | 4.2 | 3.94 | 4.08 | +2% | 86,743 | 35,648,894 |
| 2024-02-20 | 4.05 | 4.05 | 3.95 | 4 | 0% | 53,286 | 21,231,589 |
| 2024-02-19 | 3.96 | 4.05 | 3.89 | 4 | +1.78% | 72,716 | 29,032,637 |
| 2024-02-08 | 3.68 | 3.98 | 3.61 | 3.93 | +6.5% | 87,814 | 33,743,315 |
| 2024-02-07 | 3.71 | 3.83 | 3.59 | 3.69 | -0.81% | 79,716 | 29,510,901 |
| 2024-02-06 | 3.59 | 3.89 | 3.37 | 3.72 | +2.76% | 93,746 | 33,518,097 |
| 2024-02-05 | 4.16 | 4.18 | 3.57 | 3.62 | -12.77% | 107,935 | 40,679,769 |
| 2024-02-02 | 4.3 | 4.4 | 4.02 | 4.15 | -3.71% | 96,828 | 41,089,908 |
| 2024-02-01 | 4.52 | 4.6 | 4.29 | 4.31 | -6.51% | 98,560 | 43,151,235 |
| 2024-01-31 | 4.63 | 4.81 | 4.48 | 4.61 | +1.32% | 120,172 | 55,968,350 |
| 2024-01-30 | 4.7 | 4.77 | 4.53 | 4.55 | -5.6% | 113,532 | 52,720,842 |
| 2024-01-29 | 4.86 | 5.01 | 4.78 | 4.82 | +2.12% | 169,601 | 82,718,102 |
| 2024-01-26 | 4.75 | 4.83 | 4.71 | 4.72 | -1.26% | 83,401 | 39,629,958 |
| 2024-01-25 | 4.4 | 4.79 | 4.33 | 4.78 | +7.66% | 142,153 | 66,256,898 |
| 2024-01-24 | 4.23 | 4.5 | 4.19 | 4.44 | +4.47% | 73,977 | 32,156,824 |
| 2024-01-23 | 4.28 | 4.29 | 4.15 | 4.25 | -0.47% | 37,788 | 15,972,248 |
| 2024-01-22 | 4.5 | 4.54 | 4.22 | 4.27 | -6.15% | 42,764 | 18,768,316 |
| 2024-01-19 | 4.6 | 4.62 | 4.52 | 4.55 | -0.66% | 17,455 | 7,971,309 |
| 2024-01-18 | 4.71 | 4.71 | 4.45 | 4.58 | -1.93% | 46,319 | 21,070,113 |
| 2024-01-17 | 4.74 | 4.77 | 4.66 | 4.67 | -1.89% | 20,256 | 9,568,234 |
| 2024-01-16 | 4.81 | 4.81 | 4.7 | 4.76 | -1.04% | 28,442 | 13,484,418 |
| 2024-01-15 | 4.78 | 4.83 | 4.76 | 4.81 | +0.42% | 13,622 | 6,539,930 |
| 2024-01-12 | 4.8 | 4.87 | 4.79 | 4.79 | -0.62% | 22,070 | 10,661,666 |
| 2024-01-11 | 4.73 | 4.82 | 4.7 | 4.82 | +1.9% | 23,612 | 11,255,819 |
| 2024-01-10 | 4.72 | 4.77 | 4.68 | 4.73 | -0.42% | 22,621 | 10,707,540 |
| 2024-01-09 | 4.73 | 4.82 | 4.7 | 4.75 | +0.64% | 18,989 | 9,023,902 |
| 2024-01-08 | 4.8 | 4.83 | 4.72 | 4.72 | -1.67% | 22,138 | 10,570,369 |
| 2024-01-05 | 4.89 | 4.91 | 4.77 | 4.8 | -1.64% | 26,584 | 12,845,785 |
| 2024-01-04 | 4.93 | 4.93 | 4.82 | 4.88 | -0.81% | 30,132 | 14,679,475 |
| 2024-01-03 | 4.88 | 4.97 | 4.88 | 4.92 | +0.41% | 34,822 | 17,190,239 |
| 2024-01-02 | 4.91 | 4.95 | 4.88 | 4.9 | +0.41% | 36,800 | 18,103,021 |
| 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：