股票概览
3.77
-5.75%
-0.23
3.87
开盘价
3.9
最高价
3.73
最低价
571,456
成交量
数据更新至: 2024-05-20
技术指标
3.68
MA5 (5日均线)
3.54
MA10 (10日均线)
3.35
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 | 3.87 | 3.9 | 3.73 | 3.77 | -5.75% | 571,456 | 216,924,016 |
| 2024-05-17 | 3.74 | 4.06 | 3.68 | 4 | +8.4% | 748,270 | 287,561,234 |
| 2024-05-16 | 3.52 | 3.78 | 3.51 | 3.69 | +5.13% | 453,427 | 166,582,622 |
| 2024-05-15 | 3.39 | 3.57 | 3.39 | 3.51 | +2.63% | 291,112 | 102,073,753 |
| 2024-05-14 | 3.38 | 3.46 | 3.36 | 3.42 | +0.59% | 134,765 | 45,869,569 |
| 2024-05-13 | 3.42 | 3.44 | 3.35 | 3.4 | -2.02% | 175,272 | 59,408,080 |
| 2024-05-10 | 3.39 | 3.52 | 3.34 | 3.47 | +3.27% | 261,113 | 89,775,327 |
| 2024-05-09 | 3.32 | 3.41 | 3.31 | 3.36 | +1.2% | 120,942 | 40,656,704 |
| 2024-05-08 | 3.42 | 3.42 | 3.3 | 3.32 | -3.21% | 143,411 | 47,934,260 |
| 2024-05-07 | 3.36 | 3.48 | 3.31 | 3.43 | +1.18% | 198,462 | 67,214,925 |
| 2024-05-06 | 3.44 | 3.54 | 3.38 | 3.39 | +0.3% | 271,227 | 93,905,583 |
| 2024-04-30 | 3.42 | 3.47 | 3.31 | 3.38 | -2.59% | 300,999 | 101,667,725 |
| 2024-04-29 | 3.22 | 3.49 | 3.2 | 3.47 | +7.1% | 433,171 | 147,722,652 |
| 2024-04-26 | 3.04 | 3.26 | 3.02 | 3.24 | +7.64% | 339,368 | 107,353,702 |
| 2024-04-25 | 3.02 | 3.09 | 2.97 | 3.01 | -2.9% | 181,930 | 55,310,942 |
| 2024-04-24 | 3.11 | 3.2 | 3.06 | 3.1 | +1.64% | 288,192 | 89,561,763 |
| 2024-04-23 | 3.03 | 3.22 | 2.99 | 3.05 | +1.67% | 230,804 | 70,753,246 |
| 2024-04-22 | 3.05 | 3.05 | 2.9 | 3 | -0.99% | 112,495 | 33,398,388 |
| 2024-04-19 | 3 | 3.1 | 2.97 | 3.03 | 0% | 106,813 | 32,301,679 |
| 2024-04-18 | 3.08 | 3.12 | 3.01 | 3.03 | -1.62% | 107,021 | 32,756,508 |
| 2024-04-17 | 2.88 | 3.08 | 2.88 | 3.08 | +7.69% | 155,184 | 46,808,476 |
| 2024-04-16 | 3.1 | 3.1 | 2.85 | 2.86 | -7.74% | 175,482 | 51,168,047 |
| 2024-04-15 | 3.24 | 3.27 | 3.05 | 3.1 | -4.62% | 147,432 | 46,056,052 |
| 2024-04-12 | 3.3 | 3.33 | 3.24 | 3.25 | -2.11% | 112,113 | 36,697,962 |
| 2024-04-11 | 3.26 | 3.37 | 3.24 | 3.32 | +0.91% | 83,688 | 27,668,771 |
| 2024-04-10 | 3.4 | 3.4 | 3.24 | 3.29 | -2.66% | 130,703 | 43,096,144 |
| 2024-04-09 | 3.3 | 3.39 | 3.3 | 3.38 | +1.81% | 105,908 | 35,594,894 |
| 2024-04-08 | 3.45 | 3.46 | 3.31 | 3.32 | -3.77% | 122,988 | 41,463,441 |
| 2024-04-03 | 3.45 | 3.5 | 3.42 | 3.45 | -0.29% | 131,825 | 45,557,649 |
| 2024-04-02 | 3.44 | 3.53 | 3.41 | 3.46 | +0.58% | 183,818 | 63,723,834 |
| 2024-04-01 | 3.4 | 3.5 | 3.38 | 3.44 | +0.88% | 159,553 | 54,982,379 |
| 2024-03-29 | 3.45 | 3.45 | 3.35 | 3.41 | -1.45% | 208,552 | 70,697,115 |
| 2024-03-28 | 3.47 | 3.51 | 3.39 | 3.46 | -0.57% | 241,623 | 83,494,618 |
| 2024-03-27 | 3.64 | 3.65 | 3.45 | 3.48 | -4.4% | 333,455 | 117,629,654 |
| 2024-03-26 | 3.45 | 3.64 | 3.43 | 3.64 | +5.51% | 346,592 | 122,831,454 |
| 2024-03-25 | 3.47 | 3.56 | 3.41 | 3.45 | -0.58% | 212,033 | 74,047,612 |
| 2024-03-22 | 3.49 | 3.5 | 3.38 | 3.47 | -0.86% | 154,023 | 53,095,465 |
| 2024-03-21 | 3.44 | 3.53 | 3.44 | 3.5 | +1.45% | 149,551 | 52,120,030 |
| 2024-03-20 | 3.4 | 3.45 | 3.38 | 3.45 | +0.88% | 124,792 | 42,673,498 |
| 2024-03-19 | 3.43 | 3.46 | 3.38 | 3.42 | -0.58% | 151,796 | 51,900,612 |
| 2024-03-18 | 3.38 | 3.5 | 3.34 | 3.44 | +2.08% | 205,066 | 70,112,188 |
| 2024-03-15 | 3.34 | 3.39 | 3.31 | 3.37 | +0.3% | 112,969 | 37,846,083 |
| 2024-03-14 | 3.33 | 3.41 | 3.32 | 3.36 | +0.6% | 143,113 | 48,116,969 |
| 2024-03-13 | 3.45 | 3.47 | 3.3 | 3.34 | -2.62% | 211,961 | 70,868,091 |
| 2024-03-12 | 3.29 | 3.59 | 3.25 | 3.43 | +4.57% | 304,020 | 103,368,824 |
| 2024-03-11 | 3.16 | 3.28 | 3.16 | 3.28 | +3.47% | 143,475 | 46,334,604 |
| 2024-03-08 | 3.2 | 3.21 | 3.14 | 3.17 | -1.25% | 99,873 | 31,687,075 |
| 2024-03-07 | 3.21 | 3.27 | 3.2 | 3.21 | -0.31% | 131,083 | 42,354,562 |
| 2024-03-06 | 3.18 | 3.26 | 3.16 | 3.22 | +1.26% | 131,225 | 42,237,364 |
| 2024-03-05 | 3.19 | 3.23 | 3.15 | 3.18 | -1.24% | 143,363 | 45,690,488 |
| 2024-03-04 | 3.3 | 3.3 | 3.16 | 3.22 | -2.13% | 164,987 | 53,000,460 |
| 2024-03-01 | 3.32 | 3.35 | 3.25 | 3.29 | -0.3% | 174,722 | 57,566,631 |
| 2024-02-29 | 3.22 | 3.33 | 3.2 | 3.3 | +2.17% | 212,294 | 69,648,616 |
| 2024-02-28 | 3.46 | 3.54 | 3.22 | 3.23 | -6.1% | 333,659 | 113,153,034 |
| 2024-02-27 | 3.28 | 3.46 | 3.27 | 3.44 | +3.93% | 247,074 | 83,843,816 |
| 2024-02-26 | 3.31 | 3.42 | 3.25 | 3.31 | 0% | 295,855 | 98,644,616 |
| 2024-02-23 | 3.25 | 3.33 | 3.21 | 3.31 | +2.16% | 305,183 | 99,967,890 |
| 2024-02-22 | 3.19 | 3.26 | 3.13 | 3.24 | -0.92% | 429,896 | 137,594,025 |
| 2024-02-21 | 2.98 | 3.31 | 2.95 | 3.27 | +8.64% | 530,955 | 171,018,993 |
| 2024-02-20 | 2.98 | 3.03 | 2.9 | 3.01 | +1.01% | 269,796 | 80,213,223 |
| 2024-02-19 | 2.85 | 3.02 | 2.82 | 2.98 | +5.67% | 407,450 | 118,741,986 |
| 2024-02-08 | 2.61 | 2.84 | 2.5 | 2.82 | +6.02% | 485,459 | 129,557,108 |
| 2024-02-07 | 2.94 | 2.94 | 2.66 | 2.66 | -9.83% | 449,347 | 121,333,301 |
| 2024-02-06 | 2.89 | 3.07 | 2.84 | 2.95 | -6.65% | 437,774 | 126,735,666 |
| 2024-02-05 | 3.5 | 3.5 | 3.16 | 3.16 | -9.97% | 220,757 | 70,571,634 |
| 2024-02-02 | 3.62 | 3.82 | 3.42 | 3.51 | -3.04% | 225,535 | 81,806,398 |
| 2024-02-01 | 3.73 | 3.77 | 3.53 | 3.62 | -4.23% | 208,174 | 75,598,014 |
| 2024-01-31 | 4.1 | 4.14 | 3.78 | 3.78 | -6.67% | 200,235 | 78,169,285 |
| 2024-01-30 | 4.18 | 4.26 | 4.04 | 4.05 | -4.26% | 176,290 | 72,865,116 |
| 2024-01-29 | 4.4 | 4.49 | 4.22 | 4.23 | -4.08% | 314,813 | 136,965,786 |
| 2024-01-26 | 4.27 | 4.45 | 4.24 | 4.41 | +4.75% | 417,154 | 182,888,254 |
| 2024-01-25 | 4 | 4.22 | 3.92 | 4.21 | +3.95% | 407,273 | 167,845,480 |
| 2024-01-24 | 3.78 | 4.13 | 3.78 | 4.05 | +8% | 438,724 | 175,581,391 |
| 2024-01-23 | 3.76 | 3.78 | 3.64 | 3.75 | 0% | 107,971 | 40,042,937 |
| 2024-01-22 | 3.99 | 4.01 | 3.71 | 3.75 | -5.78% | 111,232 | 42,990,664 |
| 2024-01-19 | 3.98 | 4.05 | 3.96 | 3.98 | 0% | 81,736 | 32,705,944 |
| 2024-01-18 | 4.02 | 4.02 | 3.85 | 3.98 | -1.73% | 139,881 | 54,958,194 |
| 2024-01-17 | 4.16 | 4.17 | 4.04 | 4.05 | -3.11% | 92,451 | 37,779,895 |
| 2024-01-16 | 4.27 | 4.28 | 4.1 | 4.18 | -1.42% | 100,478 | 41,918,897 |
| 2024-01-15 | 4.14 | 4.26 | 4.09 | 4.24 | +1.44% | 133,201 | 55,867,146 |
| 2024-01-12 | 4.19 | 4.29 | 4.15 | 4.18 | -1.18% | 127,459 | 53,748,260 |
| 2024-01-11 | 4.11 | 4.28 | 4.06 | 4.23 | +3.42% | 143,608 | 59,647,345 |
| 2024-01-10 | 4.1 | 4.15 | 4.06 | 4.09 | -0.73% | 74,809 | 30,709,898 |
| 2024-01-09 | 4.1 | 4.16 | 4.06 | 4.12 | 0% | 76,090 | 31,297,505 |
| 2024-01-08 | 4.27 | 4.3 | 4.11 | 4.12 | -2.14% | 100,013 | 41,767,271 |
| 2024-01-05 | 4.17 | 4.34 | 4.16 | 4.21 | +0.96% | 170,669 | 72,730,294 |
| 2024-01-04 | 4.15 | 4.19 | 4.14 | 4.17 | +0.24% | 78,819 | 32,827,350 |
| 2024-01-03 | 4.11 | 4.19 | 4.1 | 4.16 | +1.22% | 99,708 | 41,440,707 |
| 2024-01-02 | 4.17 | 4.17 | 4.09 | 4.11 | -1.44% | 99,347 | 40,919,450 |
| 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：