股票概览
3.56
-0.56%
-0.02
3.58
开盘价
3.6
最高价
3.54
最低价
95,442
成交量
数据更新至: 2024-05-20
技术指标
3.60
MA5 (5日均线)
3.66
MA10 (10日均线)
3.57
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 | 3.58 | 3.6 | 3.54 | 3.56 | -0.56% | 95,442 | 34,035,503 |
| 2024-05-17 | 3.58 | 3.63 | 3.54 | 3.58 | -0.28% | 96,336 | 34,486,595 |
| 2024-05-16 | 3.63 | 3.63 | 3.57 | 3.59 | -0.28% | 88,474 | 31,846,942 |
| 2024-05-15 | 3.65 | 3.65 | 3.6 | 3.6 | -1.37% | 75,718 | 27,400,769 |
| 2024-05-14 | 3.61 | 3.7 | 3.6 | 3.65 | +0.83% | 76,708 | 28,135,534 |
| 2024-05-13 | 3.71 | 3.72 | 3.6 | 3.62 | -2.16% | 103,038 | 37,605,784 |
| 2024-05-10 | 3.83 | 3.86 | 3.68 | 3.7 | -2.63% | 134,796 | 50,463,558 |
| 2024-05-09 | 3.78 | 3.9 | 3.74 | 3.8 | -0.52% | 210,213 | 80,271,512 |
| 2024-05-08 | 3.8 | 3.86 | 3.74 | 3.82 | +2.69% | 246,445 | 93,950,461 |
| 2024-05-07 | 3.74 | 3.76 | 3.66 | 3.72 | -0.53% | 91,773 | 34,092,319 |
| 2024-05-06 | 3.67 | 3.77 | 3.66 | 3.74 | +1.91% | 105,849 | 39,507,787 |
| 2024-04-30 | 3.58 | 3.69 | 3.57 | 3.67 | +2.51% | 115,827 | 42,169,541 |
| 2024-04-29 | 3.47 | 3.6 | 3.45 | 3.58 | +2.29% | 90,320 | 32,130,746 |
| 2024-04-26 | 3.43 | 3.5 | 3.41 | 3.5 | +1.74% | 70,532 | 24,445,764 |
| 2024-04-25 | 3.4 | 3.48 | 3.38 | 3.44 | +1.47% | 64,464 | 22,180,488 |
| 2024-04-24 | 3.4 | 3.4 | 3.32 | 3.39 | 0% | 65,204 | 21,942,704 |
| 2024-04-23 | 3.33 | 3.41 | 3.32 | 3.39 | +1.8% | 69,048 | 23,253,403 |
| 2024-04-22 | 3.3 | 3.38 | 3.24 | 3.33 | +0.6% | 62,082 | 20,677,288 |
| 2024-04-19 | 3.34 | 3.38 | 3.3 | 3.31 | -0.6% | 60,065 | 19,965,002 |
| 2024-04-18 | 3.41 | 3.47 | 3.32 | 3.33 | -2.35% | 98,602 | 33,195,171 |
| 2024-04-17 | 3.17 | 3.41 | 3.17 | 3.41 | +7.57% | 121,521 | 40,620,058 |
| 2024-04-16 | 3.4 | 3.43 | 3.16 | 3.17 | -7.85% | 158,497 | 51,693,331 |
| 2024-04-15 | 3.64 | 3.65 | 3.37 | 3.44 | -4.97% | 160,521 | 56,100,158 |
| 2024-04-12 | 3.65 | 3.68 | 3.58 | 3.62 | -0.82% | 83,537 | 30,285,841 |
| 2024-04-11 | 3.67 | 3.72 | 3.64 | 3.65 | -1.08% | 76,655 | 28,226,036 |
| 2024-04-10 | 3.76 | 3.78 | 3.68 | 3.69 | -1.6% | 79,876 | 29,579,981 |
| 2024-04-09 | 3.67 | 3.76 | 3.64 | 3.75 | +2.18% | 73,445 | 27,200,879 |
| 2024-04-08 | 3.75 | 3.76 | 3.66 | 3.67 | -3.17% | 100,728 | 37,313,604 |
| 2024-04-03 | 3.81 | 3.82 | 3.74 | 3.79 | 0% | 70,348 | 26,559,565 |
| 2024-04-02 | 3.78 | 3.82 | 3.75 | 3.79 | +0.26% | 78,286 | 29,623,427 |
| 2024-04-01 | 3.7 | 3.78 | 3.68 | 3.78 | +2.16% | 89,140 | 33,401,096 |
| 2024-03-29 | 3.73 | 3.73 | 3.65 | 3.7 | -0.8% | 90,541 | 33,321,038 |
| 2024-03-28 | 3.66 | 3.76 | 3.65 | 3.73 | +1.36% | 73,172 | 27,203,974 |
| 2024-03-27 | 3.75 | 3.79 | 3.67 | 3.68 | -2.13% | 90,201 | 33,794,077 |
| 2024-03-26 | 3.75 | 3.79 | 3.7 | 3.76 | +0.27% | 73,157 | 27,349,593 |
| 2024-03-25 | 3.84 | 3.87 | 3.75 | 3.75 | -3.1% | 97,191 | 37,034,332 |
| 2024-03-22 | 3.92 | 3.92 | 3.8 | 3.87 | -1.28% | 97,375 | 37,582,947 |
| 2024-03-21 | 3.91 | 3.95 | 3.86 | 3.92 | -0.25% | 93,647 | 36,644,627 |
| 2024-03-20 | 3.88 | 3.94 | 3.86 | 3.93 | +1.81% | 96,301 | 37,622,671 |
| 2024-03-19 | 3.87 | 3.91 | 3.85 | 3.86 | -0.52% | 107,212 | 41,555,669 |
| 2024-03-18 | 3.77 | 3.88 | 3.76 | 3.88 | +2.92% | 138,008 | 52,787,714 |
| 2024-03-15 | 3.71 | 3.81 | 3.7 | 3.77 | +1.07% | 124,528 | 46,976,230 |
| 2024-03-14 | 3.79 | 3.83 | 3.69 | 3.73 | +0.27% | 143,698 | 54,125,153 |
| 2024-03-13 | 3.74 | 3.75 | 3.67 | 3.72 | -0.53% | 92,525 | 34,239,269 |
| 2024-03-12 | 3.64 | 3.81 | 3.64 | 3.74 | +2.75% | 140,369 | 52,394,627 |
| 2024-03-11 | 3.55 | 3.64 | 3.55 | 3.64 | +1.68% | 93,423 | 33,682,952 |
| 2024-03-08 | 3.62 | 3.65 | 3.51 | 3.58 | -0.28% | 153,665 | 54,875,972 |
| 2024-03-07 | 3.63 | 3.67 | 3.58 | 3.59 | -1.37% | 78,697 | 28,528,811 |
| 2024-03-06 | 3.64 | 3.67 | 3.57 | 3.64 | +0.28% | 91,493 | 33,153,582 |
| 2024-03-05 | 3.73 | 3.73 | 3.61 | 3.63 | -3.46% | 128,686 | 47,052,053 |
| 2024-03-04 | 3.71 | 3.79 | 3.67 | 3.76 | +1.35% | 97,037 | 36,223,627 |
| 2024-03-01 | 3.7 | 3.72 | 3.65 | 3.71 | +0.27% | 91,597 | 33,730,419 |
| 2024-02-29 | 3.64 | 3.73 | 3.62 | 3.7 | +1.93% | 124,890 | 45,958,274 |
| 2024-02-28 | 3.83 | 3.98 | 3.63 | 3.63 | -5.22% | 204,645 | 77,949,570 |
| 2024-02-27 | 3.72 | 3.83 | 3.68 | 3.83 | +2.68% | 133,148 | 50,198,455 |
| 2024-02-26 | 3.67 | 3.79 | 3.66 | 3.73 | +1.36% | 153,167 | 57,003,772 |
| 2024-02-23 | 3.59 | 3.68 | 3.54 | 3.68 | +3.37% | 142,374 | 51,600,838 |
| 2024-02-22 | 3.53 | 3.58 | 3.5 | 3.56 | +0.85% | 89,310 | 31,628,940 |
| 2024-02-21 | 3.49 | 3.64 | 3.48 | 3.53 | +0.28% | 146,972 | 52,334,692 |
| 2024-02-20 | 3.42 | 3.54 | 3.37 | 3.52 | +2.62% | 150,293 | 52,432,962 |
| 2024-02-19 | 3.34 | 3.5 | 3.34 | 3.43 | +3.63% | 218,234 | 74,558,502 |
| 2024-02-08 | 3.13 | 3.32 | 3.04 | 3.31 | +5.41% | 242,131 | 77,153,818 |
| 2024-02-07 | 3.19 | 3.22 | 3.04 | 3.14 | -1.88% | 250,375 | 78,321,342 |
| 2024-02-06 | 3.05 | 3.3 | 2.9 | 3.2 | +3.23% | 207,857 | 64,330,379 |
| 2024-02-05 | 3.41 | 3.43 | 3.1 | 3.1 | -9.88% | 227,628 | 72,469,650 |
| 2024-02-02 | 3.66 | 3.71 | 3.27 | 3.44 | -4.18% | 191,628 | 66,959,767 |
| 2024-02-01 | 3.74 | 3.74 | 3.58 | 3.59 | -4.01% | 156,907 | 57,172,269 |
| 2024-01-31 | 3.88 | 3.95 | 3.7 | 3.74 | -5.08% | 160,258 | 61,222,228 |
| 2024-01-30 | 4.04 | 4.09 | 3.93 | 3.94 | -2.96% | 125,530 | 50,454,260 |
| 2024-01-29 | 4.21 | 4.21 | 4.04 | 4.06 | -4.25% | 248,607 | 102,273,933 |
| 2024-01-26 | 4.13 | 4.49 | 4.11 | 4.24 | +2.66% | 373,024 | 161,038,223 |
| 2024-01-25 | 3.98 | 4.13 | 3.95 | 4.13 | +3.77% | 114,366 | 46,547,512 |
| 2024-01-24 | 3.92 | 3.99 | 3.81 | 3.98 | +1.79% | 98,910 | 38,659,149 |
| 2024-01-23 | 3.86 | 3.93 | 3.77 | 3.91 | +0.77% | 114,442 | 44,251,677 |
| 2024-01-22 | 4.11 | 4.12 | 3.84 | 3.88 | -5.6% | 119,769 | 47,678,462 |
| 2024-01-19 | 4.12 | 4.18 | 4.1 | 4.11 | -0.48% | 67,916 | 28,111,380 |
| 2024-01-18 | 4.21 | 4.22 | 4.02 | 4.13 | -1.9% | 140,906 | 57,769,552 |
| 2024-01-17 | 4.29 | 4.33 | 4.21 | 4.21 | -2.09% | 81,873 | 34,871,068 |
| 2024-01-16 | 4.35 | 4.36 | 4.25 | 4.3 | -0.69% | 118,046 | 50,681,409 |
| 2024-01-15 | 4.3 | 4.36 | 4.3 | 4.33 | 0% | 64,212 | 27,823,175 |
| 2024-01-12 | 4.39 | 4.4 | 4.33 | 4.33 | -1.14% | 81,232 | 35,441,014 |
| 2024-01-11 | 4.34 | 4.39 | 4.33 | 4.38 | +0.92% | 92,228 | 40,210,137 |
| 2024-01-10 | 4.39 | 4.39 | 4.32 | 4.34 | -1.14% | 73,645 | 32,042,593 |
| 2024-01-09 | 4.4 | 4.43 | 4.34 | 4.39 | -0.23% | 110,692 | 48,452,723 |
| 2024-01-08 | 4.45 | 4.51 | 4.38 | 4.4 | -2.22% | 100,095 | 44,450,896 |
| 2024-01-05 | 4.61 | 4.62 | 4.48 | 4.5 | -2.17% | 102,910 | 46,779,083 |
| 2024-01-04 | 4.61 | 4.61 | 4.53 | 4.6 | -0.43% | 87,434 | 40,048,616 |
| 2024-01-03 | 4.55 | 4.66 | 4.55 | 4.62 | +1.09% | 126,108 | 58,169,116 |
| 2024-01-02 | 4.51 | 4.6 | 4.5 | 4.57 | +1.11% | 99,566 | 45,402,393 |
| 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：