股票概览
3.34
-2.34%
-0.08
3.44
开盘价
3.45
最高价
3.33
最低价
169,610
成交量
数据更新至: 2024-05-20
技术指标
3.35
MA5 (5日均线)
3.37
MA10 (10日均线)
3.36
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 | 3.44 | 3.45 | 3.33 | 3.34 | -2.34% | 169,610 | 57,266,282 |
| 2024-05-17 | 3.36 | 3.42 | 3.33 | 3.42 | +1.48% | 123,257 | 41,866,012 |
| 2024-05-16 | 3.3 | 3.41 | 3.3 | 3.37 | +1.2% | 157,838 | 53,154,694 |
| 2024-05-15 | 3.32 | 3.35 | 3.29 | 3.33 | +0.6% | 110,364 | 36,726,926 |
| 2024-05-14 | 3.3 | 3.33 | 3.26 | 3.31 | +0.61% | 95,578 | 31,592,221 |
| 2024-05-13 | 3.34 | 3.35 | 3.29 | 3.29 | -1.79% | 132,354 | 43,841,723 |
| 2024-05-10 | 3.43 | 3.43 | 3.34 | 3.35 | -2.33% | 153,998 | 51,893,479 |
| 2024-05-09 | 3.4 | 3.47 | 3.4 | 3.43 | +1.18% | 126,099 | 43,432,680 |
| 2024-05-08 | 3.46 | 3.48 | 3.39 | 3.39 | -2.59% | 143,874 | 49,291,620 |
| 2024-05-07 | 3.49 | 3.49 | 3.42 | 3.48 | -0.29% | 162,135 | 55,952,624 |
| 2024-05-06 | 3.45 | 3.51 | 3.45 | 3.49 | +2.05% | 199,291 | 69,389,446 |
| 2024-04-30 | 3.47 | 3.48 | 3.36 | 3.42 | 0% | 202,543 | 69,263,493 |
| 2024-04-29 | 3.3 | 3.42 | 3.29 | 3.42 | +3.32% | 223,583 | 75,748,303 |
| 2024-04-26 | 3.28 | 3.33 | 3.22 | 3.31 | +1.22% | 221,718 | 72,800,464 |
| 2024-04-25 | 3.33 | 3.33 | 3.25 | 3.27 | -2.68% | 247,515 | 81,336,284 |
| 2024-04-24 | 3.34 | 3.37 | 3.31 | 3.36 | +1.51% | 136,939 | 45,751,283 |
| 2024-04-23 | 3.3 | 3.37 | 3.29 | 3.31 | +1.22% | 155,340 | 51,781,291 |
| 2024-04-22 | 3.33 | 3.33 | 3.21 | 3.27 | -1.8% | 157,223 | 51,403,569 |
| 2024-04-19 | 3.38 | 3.43 | 3.31 | 3.33 | -1.19% | 191,723 | 64,250,748 |
| 2024-04-18 | 3.49 | 3.49 | 3.36 | 3.37 | -3.44% | 243,315 | 83,126,359 |
| 2024-04-17 | 3.31 | 3.49 | 3.31 | 3.49 | +7.38% | 278,965 | 95,863,056 |
| 2024-04-16 | 3.58 | 3.58 | 3.25 | 3.25 | -9.97% | 419,745 | 140,462,487 |
| 2024-04-15 | 3.75 | 3.79 | 3.48 | 3.61 | -5.99% | 419,323 | 151,745,723 |
| 2024-04-12 | 3.94 | 3.96 | 3.83 | 3.84 | -2.54% | 216,650 | 84,135,398 |
| 2024-04-11 | 3.88 | 3.99 | 3.82 | 3.94 | +0.77% | 235,457 | 92,815,729 |
| 2024-04-10 | 4 | 4 | 3.84 | 3.91 | -2.01% | 251,462 | 98,172,643 |
| 2024-04-09 | 3.9 | 3.99 | 3.88 | 3.99 | +2.05% | 253,340 | 100,406,032 |
| 2024-04-08 | 4.03 | 4.03 | 3.89 | 3.91 | -2.98% | 360,744 | 142,596,544 |
| 2024-04-03 | 4.1 | 4.15 | 3.98 | 4.03 | -1.71% | 405,875 | 163,559,391 |
| 2024-04-02 | 3.99 | 4.13 | 3.98 | 4.1 | +2.5% | 556,163 | 225,794,785 |
| 2024-04-01 | 3.93 | 4 | 3.91 | 4 | +1.78% | 263,117 | 104,511,386 |
| 2024-03-29 | 3.97 | 3.99 | 3.87 | 3.93 | -0.51% | 303,827 | 118,846,181 |
| 2024-03-28 | 3.88 | 4.02 | 3.88 | 3.95 | +2.6% | 386,655 | 153,060,263 |
| 2024-03-27 | 4.04 | 4.05 | 3.84 | 3.85 | -5.41% | 297,771 | 117,286,514 |
| 2024-03-26 | 4.01 | 4.09 | 3.96 | 4.07 | +2.01% | 321,017 | 129,409,050 |
| 2024-03-25 | 4.07 | 4.13 | 3.98 | 3.99 | -2.92% | 249,744 | 101,579,858 |
| 2024-03-22 | 4.21 | 4.23 | 4.09 | 4.11 | -2.84% | 428,088 | 177,308,896 |
| 2024-03-21 | 4.3 | 4.33 | 4.17 | 4.23 | -2.08% | 412,392 | 174,502,519 |
| 2024-03-20 | 4.21 | 4.32 | 4.18 | 4.32 | +2.37% | 479,185 | 205,003,870 |
| 2024-03-19 | 4.17 | 4.3 | 4.14 | 4.22 | +1.2% | 541,366 | 228,939,801 |
| 2024-03-18 | 4.16 | 4.2 | 4.11 | 4.17 | +0.24% | 380,151 | 157,623,825 |
| 2024-03-15 | 4.1 | 4.18 | 4.05 | 4.16 | +1.71% | 499,559 | 205,891,536 |
| 2024-03-14 | 4.1 | 4.14 | 4.01 | 4.09 | -0.24% | 389,912 | 159,205,015 |
| 2024-03-13 | 4.11 | 4.17 | 4.05 | 4.1 | 0% | 433,289 | 177,932,991 |
| 2024-03-12 | 4.16 | 4.18 | 4.06 | 4.1 | -1.44% | 630,715 | 259,465,484 |
| 2024-03-11 | 3.94 | 4.27 | 3.94 | 4.16 | +5.58% | 903,089 | 370,770,305 |
| 2024-03-08 | 3.68 | 4.02 | 3.65 | 3.94 | +7.36% | 834,078 | 323,055,076 |
| 2024-03-07 | 3.74 | 3.77 | 3.66 | 3.67 | -1.87% | 310,804 | 115,309,429 |
| 2024-03-06 | 3.67 | 3.8 | 3.67 | 3.74 | +1.36% | 295,332 | 110,382,810 |
| 2024-03-05 | 3.81 | 3.84 | 3.68 | 3.69 | -4.16% | 356,785 | 133,231,643 |
| 2024-03-04 | 3.9 | 3.92 | 3.73 | 3.85 | -1.28% | 364,282 | 139,107,553 |
| 2024-03-01 | 3.95 | 3.99 | 3.86 | 3.9 | -0.26% | 383,931 | 149,832,058 |
| 2024-02-29 | 3.63 | 3.92 | 3.63 | 3.91 | +5.11% | 548,801 | 210,581,940 |
| 2024-02-28 | 4.04 | 4.11 | 3.71 | 3.72 | -7.23% | 917,184 | 362,966,088 |
| 2024-02-27 | 3.91 | 4.02 | 3.89 | 4.01 | +2.56% | 683,547 | 270,458,036 |
| 2024-02-26 | 3.99 | 4.03 | 3.87 | 3.91 | -1.26% | 885,069 | 347,749,983 |
| 2024-02-23 | 3.76 | 4 | 3.74 | 3.96 | +4.49% | 995,574 | 383,676,975 |
| 2024-02-22 | 3.66 | 3.82 | 3.65 | 3.79 | +2.43% | 838,347 | 313,264,090 |
| 2024-02-21 | 3.61 | 3.82 | 3.57 | 3.7 | +0.82% | 899,610 | 334,637,759 |
| 2024-02-20 | 3.53 | 3.7 | 3.43 | 3.67 | +3.38% | 909,067 | 326,245,899 |
| 2024-02-19 | 3.36 | 3.57 | 3.34 | 3.55 | +5.65% | 948,950 | 330,909,034 |
| 2024-02-08 | 3.25 | 3.43 | 3 | 3.36 | +2.75% | 1,054,122 | 338,989,850 |
| 2024-02-07 | 3.6 | 3.62 | 3.27 | 3.27 | -9.92% | 1,293,674 | 440,125,556 |
| 2024-02-06 | 3.41 | 3.89 | 3.27 | 3.63 | +1.4% | 1,542,604 | 556,373,830 |
| 2024-02-05 | 3.71 | 3.79 | 3.58 | 3.58 | -10.05% | 999,056 | 359,501,361 |
| 2024-02-02 | 4.11 | 4.23 | 3.98 | 3.98 | -9.95% | 847,223 | 342,627,453 |
| 2024-02-01 | 4.7 | 4.9 | 4.42 | 4.42 | -9.98% | 982,111 | 439,183,242 |
| 2024-01-31 | 5.1 | 5.9 | 4.91 | 4.91 | -9.91% | 2,069,786 | 1,103,155,497 |
| 2024-01-30 | 6 | 6.49 | 5.45 | 5.45 | -10.07% | 2,272,661 | 1,347,563,930 |
| 2024-01-29 | 5.51 | 6.06 | 5.05 | 6.06 | +9.98% | 2,368,602 | 1,337,497,951 |
| 2024-01-26 | 5.48 | 5.51 | 4.68 | 5.51 | +9.98% | 1,767,218 | 933,645,094 |
| 2024-01-25 | 5.01 | 5.01 | 5.01 | 5.01 | +10.11% | 173,019 | 86,682,519 |
| 2024-01-24 | 4.01 | 4.55 | 3.99 | 4.55 | +9.9% | 1,179,093 | 522,696,514 |
| 2024-01-23 | 3.81 | 4.39 | 3.69 | 4.14 | +0.98% | 1,245,201 | 495,520,422 |
| 2024-01-22 | 4.34 | 4.52 | 4.1 | 4.1 | -9.89% | 1,495,278 | 640,734,569 |
| 2024-01-19 | 4.55 | 4.55 | 4.55 | 4.55 | +9.9% | 599,336 | 272,698,062 |
| 2024-01-18 | 3.68 | 4.14 | 3.65 | 4.14 | +10.11% | 463,960 | 186,490,453 |
| 2024-01-17 | 3.73 | 3.93 | 3.67 | 3.76 | +1.9% | 546,675 | 207,274,370 |
| 2024-01-16 | 3.66 | 3.69 | 3.57 | 3.69 | +1.1% | 156,525 | 56,960,950 |
| 2024-01-15 | 3.58 | 3.68 | 3.55 | 3.65 | +0.83% | 129,679 | 47,186,485 |
| 2024-01-12 | 3.65 | 3.69 | 3.62 | 3.62 | -0.28% | 155,980 | 57,064,406 |
| 2024-01-11 | 3.53 | 3.64 | 3.53 | 3.63 | +2.83% | 89,627 | 32,248,774 |
| 2024-01-10 | 3.6 | 3.6 | 3.51 | 3.53 | -1.12% | 47,920 | 17,028,316 |
| 2024-01-09 | 3.51 | 3.62 | 3.49 | 3.57 | +2% | 89,224 | 31,884,785 |
| 2024-01-08 | 3.58 | 3.59 | 3.5 | 3.5 | -1.41% | 51,849 | 18,354,693 |
| 2024-01-05 | 3.67 | 3.67 | 3.54 | 3.55 | -2.2% | 56,581 | 20,384,726 |
| 2024-01-04 | 3.58 | 3.63 | 3.56 | 3.63 | +1.4% | 57,160 | 20,606,208 |
| 2024-01-03 | 3.57 | 3.61 | 3.56 | 3.58 | -0.28% | 55,807 | 20,013,938 |
| 2024-01-02 | 3.57 | 3.6 | 3.54 | 3.59 | +1.41% | 67,964 | 24,368,866 |
| 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：