股票概览
3.65
+2.82%
+0.1
3.55
开盘价
3.66
最高价
3.54
最低价
482,479
成交量
数据更新至: 2024-05-20
技术指标
3.55
MA5 (5日均线)
3.53
MA10 (10日均线)
3.49
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 | 3.55 | 3.66 | 3.54 | 3.65 | +2.82% | 482,479 | 174,230,197 |
| 2024-05-17 | 3.48 | 3.56 | 3.48 | 3.55 | +2.01% | 304,416 | 107,443,134 |
| 2024-05-16 | 3.51 | 3.54 | 3.47 | 3.48 | -1.14% | 210,265 | 73,624,905 |
| 2024-05-15 | 3.51 | 3.61 | 3.49 | 3.52 | -0.28% | 317,750 | 112,546,884 |
| 2024-05-14 | 3.58 | 3.58 | 3.5 | 3.53 | -1.94% | 413,267 | 146,106,937 |
| 2024-05-13 | 3.47 | 3.6 | 3.43 | 3.6 | +3.45% | 479,094 | 169,425,045 |
| 2024-05-10 | 3.52 | 3.57 | 3.45 | 3.48 | -1.14% | 430,469 | 150,374,103 |
| 2024-05-09 | 3.47 | 3.56 | 3.46 | 3.52 | +0.86% | 232,204 | 81,950,877 |
| 2024-05-08 | 3.48 | 3.6 | 3.48 | 3.49 | -0.29% | 281,751 | 99,575,312 |
| 2024-05-07 | 3.45 | 3.51 | 3.44 | 3.5 | +0.86% | 245,188 | 85,049,048 |
| 2024-05-06 | 3.52 | 3.53 | 3.45 | 3.47 | -1.42% | 333,354 | 115,891,719 |
| 2024-04-30 | 3.41 | 3.55 | 3.39 | 3.52 | +2.03% | 404,689 | 141,036,276 |
| 2024-04-29 | 3.56 | 3.56 | 3.39 | 3.45 | -3.09% | 452,075 | 155,571,513 |
| 2024-04-26 | 3.38 | 3.59 | 3.31 | 3.56 | +5.33% | 670,625 | 233,036,967 |
| 2024-04-25 | 3.36 | 3.44 | 3.35 | 3.38 | +0.6% | 425,404 | 144,121,177 |
| 2024-04-24 | 3.23 | 3.38 | 3.22 | 3.36 | +4.02% | 538,146 | 178,390,827 |
| 2024-04-23 | 3.33 | 3.34 | 3.2 | 3.23 | -4.15% | 458,957 | 149,334,154 |
| 2024-04-22 | 3.48 | 3.51 | 3.35 | 3.37 | -3.71% | 629,792 | 214,639,845 |
| 2024-04-19 | 3.54 | 3.63 | 3.48 | 3.5 | -1.41% | 829,913 | 294,533,458 |
| 2024-04-18 | 3.42 | 3.58 | 3.42 | 3.55 | +2.9% | 1,036,559 | 366,159,433 |
| 2024-04-17 | 3.43 | 3.52 | 3.37 | 3.45 | -0.86% | 854,503 | 293,558,328 |
| 2024-04-16 | 3.35 | 3.63 | 3.31 | 3.48 | +3.26% | 1,739,061 | 604,069,663 |
| 2024-04-15 | 3.21 | 3.45 | 3.21 | 3.37 | +6.65% | 1,489,135 | 498,832,386 |
| 2024-04-12 | 3.16 | 3.18 | 3.13 | 3.16 | +0.32% | 246,986 | 77,938,103 |
| 2024-04-11 | 3.08 | 3.18 | 3.07 | 3.15 | +1.61% | 347,122 | 109,168,203 |
| 2024-04-10 | 3.09 | 3.13 | 3.08 | 3.1 | +0.65% | 315,162 | 98,015,593 |
| 2024-04-09 | 3.07 | 3.1 | 3.05 | 3.08 | +0.33% | 187,841 | 57,780,628 |
| 2024-04-08 | 3.07 | 3.13 | 3.05 | 3.07 | -0.32% | 346,878 | 107,467,151 |
| 2024-04-03 | 3 | 3.09 | 3 | 3.08 | +2.33% | 439,757 | 134,244,926 |
| 2024-04-02 | 2.97 | 3.02 | 2.97 | 3.01 | +1.35% | 198,104 | 59,446,181 |
| 2024-04-01 | 2.96 | 2.98 | 2.95 | 2.97 | +0.68% | 151,976 | 45,102,839 |
| 2024-03-29 | 2.93 | 2.96 | 2.92 | 2.95 | +0.68% | 183,996 | 54,067,918 |
| 2024-03-28 | 2.95 | 2.95 | 2.91 | 2.93 | -0.34% | 226,952 | 66,474,562 |
| 2024-03-27 | 2.97 | 2.99 | 2.94 | 2.94 | -1.01% | 150,011 | 44,532,102 |
| 2024-03-26 | 2.98 | 3 | 2.95 | 2.97 | -0.34% | 219,278 | 65,007,392 |
| 2024-03-25 | 2.99 | 3.03 | 2.97 | 2.98 | -0.33% | 185,370 | 55,697,081 |
| 2024-03-22 | 3.03 | 3.03 | 2.98 | 2.99 | -1.32% | 159,939 | 48,025,955 |
| 2024-03-21 | 3.04 | 3.05 | 3.02 | 3.03 | -0.33% | 122,048 | 36,974,906 |
| 2024-03-20 | 3.03 | 3.06 | 3.01 | 3.04 | +0.33% | 208,801 | 63,440,913 |
| 2024-03-19 | 3.02 | 3.06 | 3.01 | 3.03 | +0.33% | 346,281 | 105,215,861 |
| 2024-03-18 | 3 | 3.02 | 2.99 | 3.02 | +0.67% | 200,317 | 60,148,212 |
| 2024-03-15 | 2.99 | 3.01 | 2.96 | 3 | +0.33% | 160,031 | 47,822,603 |
| 2024-03-14 | 2.98 | 3.01 | 2.97 | 2.99 | 0% | 185,027 | 55,386,111 |
| 2024-03-13 | 3.01 | 3.02 | 2.98 | 2.99 | -0.99% | 222,861 | 66,707,545 |
| 2024-03-12 | 3.03 | 3.05 | 3 | 3.02 | -0.66% | 230,939 | 69,723,583 |
| 2024-03-11 | 3.07 | 3.07 | 3.02 | 3.04 | -0.98% | 239,637 | 72,753,354 |
| 2024-03-08 | 3.05 | 3.08 | 3.02 | 3.07 | +0.66% | 219,639 | 66,921,738 |
| 2024-03-07 | 3.05 | 3.1 | 3.04 | 3.05 | 0% | 292,773 | 89,964,572 |
| 2024-03-06 | 2.98 | 3.08 | 2.98 | 3.05 | +1.67% | 339,950 | 103,574,336 |
| 2024-03-05 | 3.02 | 3.04 | 2.99 | 3 | -1.32% | 214,486 | 64,593,539 |
| 2024-03-04 | 3.02 | 3.05 | 3 | 3.04 | +0.33% | 192,614 | 58,289,079 |
| 2024-03-01 | 3 | 3.05 | 3 | 3.03 | +1% | 229,245 | 69,381,347 |
| 2024-02-29 | 2.97 | 3.01 | 2.95 | 3 | +0.67% | 254,143 | 76,030,584 |
| 2024-02-28 | 3.04 | 3.06 | 2.98 | 2.98 | -2.3% | 398,168 | 120,460,912 |
| 2024-02-27 | 3.02 | 3.05 | 3.01 | 3.05 | +0.99% | 246,604 | 74,790,798 |
| 2024-02-26 | 3.09 | 3.12 | 3.01 | 3.02 | -2.27% | 317,856 | 97,089,168 |
| 2024-02-23 | 3.13 | 3.14 | 3.07 | 3.09 | -1.59% | 343,295 | 106,281,872 |
| 2024-02-22 | 3.01 | 3.14 | 3 | 3.14 | +3.97% | 471,470 | 145,757,463 |
| 2024-02-21 | 3.01 | 3.08 | 3 | 3.02 | -0.33% | 313,239 | 95,230,390 |
| 2024-02-20 | 3.02 | 3.05 | 2.99 | 3.03 | 0% | 222,180 | 67,166,369 |
| 2024-02-19 | 3 | 3.06 | 2.98 | 3.03 | +1% | 331,019 | 100,072,063 |
| 2024-02-08 | 2.92 | 3.02 | 2.89 | 3 | +3.45% | 420,034 | 124,946,361 |
| 2024-02-07 | 2.84 | 2.94 | 2.83 | 2.9 | +1.75% | 414,630 | 120,440,509 |
| 2024-02-06 | 2.63 | 2.87 | 2.61 | 2.85 | +7.55% | 410,008 | 112,156,274 |
| 2024-02-05 | 2.79 | 2.8 | 2.61 | 2.65 | -5.36% | 401,147 | 108,275,011 |
| 2024-02-02 | 2.88 | 2.91 | 2.72 | 2.8 | -2.78% | 294,211 | 83,382,167 |
| 2024-02-01 | 2.95 | 2.95 | 2.86 | 2.88 | -2.37% | 238,753 | 69,420,187 |
| 2024-01-31 | 2.97 | 3.02 | 2.93 | 2.95 | -1.67% | 229,283 | 68,160,805 |
| 2024-01-30 | 3.04 | 3.07 | 3 | 3 | -1.64% | 209,179 | 63,644,563 |
| 2024-01-29 | 3.08 | 3.1 | 3.04 | 3.05 | -0.97% | 249,953 | 76,716,692 |
| 2024-01-26 | 3.03 | 3.09 | 3.01 | 3.08 | +1.65% | 281,334 | 86,208,513 |
| 2024-01-25 | 2.9 | 3.03 | 2.89 | 3.03 | +4.48% | 315,029 | 94,074,733 |
| 2024-01-24 | 2.83 | 2.9 | 2.8 | 2.9 | +2.47% | 235,190 | 67,296,141 |
| 2024-01-23 | 2.74 | 2.85 | 2.71 | 2.83 | +2.54% | 241,408 | 67,235,778 |
| 2024-01-22 | 2.89 | 2.9 | 2.74 | 2.76 | -5.15% | 260,465 | 73,831,301 |
| 2024-01-19 | 2.93 | 2.95 | 2.89 | 2.91 | -1.02% | 144,208 | 42,072,966 |
| 2024-01-18 | 3 | 3 | 2.86 | 2.94 | -2.33% | 365,927 | 106,691,670 |
| 2024-01-17 | 3.05 | 3.07 | 3.01 | 3.01 | -1.63% | 182,498 | 55,480,704 |
| 2024-01-16 | 3.09 | 3.09 | 3.03 | 3.06 | -0.65% | 207,879 | 63,446,283 |
| 2024-01-15 | 3.09 | 3.1 | 3.05 | 3.08 | 0% | 194,237 | 59,793,076 |
| 2024-01-12 | 3.07 | 3.11 | 3.07 | 3.08 | 0% | 170,223 | 52,564,868 |
| 2024-01-11 | 3.09 | 3.1 | 3.06 | 3.08 | -0.65% | 211,886 | 65,270,571 |
| 2024-01-10 | 3.15 | 3.16 | 3.1 | 3.1 | -1.9% | 230,424 | 71,880,055 |
| 2024-01-09 | 3.12 | 3.18 | 3.1 | 3.16 | +0.96% | 227,563 | 71,444,004 |
| 2024-01-08 | 3.17 | 3.17 | 3.12 | 3.13 | -1.57% | 275,522 | 86,627,928 |
| 2024-01-05 | 3.19 | 3.23 | 3.15 | 3.18 | -0.63% | 389,986 | 124,498,209 |
| 2024-01-04 | 3.19 | 3.21 | 3.17 | 3.2 | +0.63% | 360,839 | 115,049,093 |
| 2024-01-03 | 3.1 | 3.18 | 3.09 | 3.18 | +2.58% | 455,900 | 143,783,844 |
| 2024-01-02 | 3.05 | 3.13 | 3.04 | 3.1 | +1.64% | 417,716 | 129,182,422 |
| 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：