股票概览
3.43
-2%
-0.07
3.5
开盘价
3.6
最高价
3.39
最低价
201,299
成交量
数据更新至: 2024-05-20
技术指标
3.40
MA5 (5日均线)
3.33
MA10 (10日均线)
3.15
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 | 3.5 | 3.6 | 3.39 | 3.43 | -2% | 201,299 | 69,598,576 |
| 2024-05-17 | 3.43 | 3.5 | 3.39 | 3.5 | +2.34% | 137,519 | 47,411,662 |
| 2024-05-16 | 3.34 | 3.46 | 3.33 | 3.42 | +2.7% | 107,566 | 36,658,246 |
| 2024-05-15 | 3.31 | 3.38 | 3.27 | 3.33 | +0.91% | 87,369 | 29,131,752 |
| 2024-05-14 | 3.2 | 3.31 | 3.2 | 3.3 | +2.8% | 101,342 | 33,211,435 |
| 2024-05-13 | 3.27 | 3.27 | 3.19 | 3.21 | -2.43% | 99,171 | 32,039,857 |
| 2024-05-10 | 3.29 | 3.34 | 3.22 | 3.29 | 0% | 94,823 | 31,049,219 |
| 2024-05-09 | 3.25 | 3.31 | 3.23 | 3.29 | +2.49% | 84,873 | 27,899,609 |
| 2024-05-08 | 3.3 | 3.3 | 3.2 | 3.21 | -2.13% | 72,115 | 23,327,370 |
| 2024-05-07 | 3.26 | 3.31 | 3.23 | 3.28 | +0.92% | 85,145 | 27,836,759 |
| 2024-05-06 | 3.21 | 3.43 | 3.2 | 3.25 | +3.5% | 108,731 | 35,254,061 |
| 2024-04-30 | 3.18 | 3.25 | 3.08 | 3.14 | -0.95% | 140,368 | 44,290,822 |
| 2024-04-29 | 3.02 | 3.18 | 3.01 | 3.17 | +4.62% | 120,208 | 37,555,319 |
| 2024-04-26 | 2.98 | 3.07 | 2.91 | 3.03 | +0.66% | 117,798 | 35,393,523 |
| 2024-04-25 | 2.92 | 3.02 | 2.88 | 3.01 | +2.38% | 107,111 | 31,839,390 |
| 2024-04-24 | 2.83 | 2.96 | 2.81 | 2.94 | +3.89% | 102,948 | 29,954,160 |
| 2024-04-23 | 2.74 | 2.86 | 2.72 | 2.83 | +3.66% | 116,854 | 32,813,124 |
| 2024-04-22 | 2.83 | 2.86 | 2.69 | 2.73 | -3.53% | 120,149 | 32,985,765 |
| 2024-04-19 | 2.89 | 2.92 | 2.79 | 2.83 | -2.08% | 131,536 | 37,549,518 |
| 2024-04-18 | 2.95 | 3.01 | 2.82 | 2.89 | -1.7% | 167,660 | 48,641,526 |
| 2024-04-17 | 2.67 | 2.97 | 2.63 | 2.94 | +3.52% | 290,393 | 83,507,835 |
| 2024-04-16 | 2.98 | 2.98 | 2.84 | 2.84 | -9.84% | 69,973 | 19,942,190 |
| 2024-04-15 | 3.45 | 3.46 | 3.15 | 3.15 | -10% | 185,134 | 59,296,861 |
| 2024-04-12 | 3.54 | 3.6 | 3.49 | 3.5 | -1.13% | 75,809 | 26,823,568 |
| 2024-04-11 | 3.52 | 3.59 | 3.46 | 3.54 | 0% | 68,883 | 24,437,480 |
| 2024-04-10 | 3.64 | 3.64 | 3.49 | 3.54 | -3.01% | 83,105 | 29,539,881 |
| 2024-04-09 | 3.58 | 3.65 | 3.55 | 3.65 | +1.96% | 85,119 | 30,696,894 |
| 2024-04-08 | 3.68 | 3.7 | 3.56 | 3.58 | -2.98% | 97,650 | 35,266,934 |
| 2024-04-03 | 3.69 | 3.72 | 3.6 | 3.69 | -0.54% | 88,842 | 32,569,821 |
| 2024-04-02 | 3.68 | 3.73 | 3.66 | 3.71 | +1.37% | 116,645 | 43,123,596 |
| 2024-04-01 | 3.6 | 3.67 | 3.59 | 3.66 | +1.67% | 108,344 | 39,393,140 |
| 2024-03-29 | 3.5 | 3.61 | 3.48 | 3.6 | +1.98% | 101,597 | 36,045,869 |
| 2024-03-28 | 3.46 | 3.54 | 3.43 | 3.53 | +2.92% | 91,946 | 32,182,050 |
| 2024-03-27 | 3.57 | 3.57 | 3.42 | 3.43 | -3.92% | 106,901 | 37,277,788 |
| 2024-03-26 | 3.46 | 3.59 | 3.45 | 3.57 | +2.59% | 106,266 | 37,336,739 |
| 2024-03-25 | 3.58 | 3.63 | 3.47 | 3.48 | -3.6% | 108,746 | 38,360,595 |
| 2024-03-22 | 3.69 | 3.72 | 3.55 | 3.61 | -2.43% | 117,996 | 42,829,958 |
| 2024-03-21 | 3.65 | 3.73 | 3.62 | 3.7 | +1.37% | 118,750 | 43,797,676 |
| 2024-03-20 | 3.56 | 3.65 | 3.54 | 3.65 | +2.24% | 84,036 | 30,241,769 |
| 2024-03-19 | 3.57 | 3.63 | 3.53 | 3.57 | +0.85% | 106,747 | 38,205,677 |
| 2024-03-18 | 3.48 | 3.55 | 3.47 | 3.54 | +2.31% | 98,228 | 34,491,758 |
| 2024-03-15 | 3.37 | 3.47 | 3.32 | 3.46 | +2.67% | 106,899 | 36,555,002 |
| 2024-03-14 | 3.39 | 3.44 | 3.32 | 3.37 | -0.88% | 102,547 | 34,701,761 |
| 2024-03-13 | 3.39 | 3.42 | 3.31 | 3.4 | 0% | 124,583 | 41,948,099 |
| 2024-03-12 | 3.32 | 3.41 | 3.3 | 3.4 | +3.03% | 128,854 | 43,228,844 |
| 2024-03-11 | 3.25 | 3.3 | 3.21 | 3.3 | +1.85% | 102,474 | 33,287,286 |
| 2024-03-08 | 3.25 | 3.29 | 3.18 | 3.24 | +0.31% | 89,731 | 28,990,407 |
| 2024-03-07 | 3.24 | 3.32 | 3.21 | 3.23 | 0% | 123,057 | 40,151,892 |
| 2024-03-06 | 3.14 | 3.3 | 3.11 | 3.23 | +2.22% | 150,266 | 48,186,693 |
| 2024-03-05 | 3.29 | 3.31 | 3.14 | 3.16 | -4.24% | 151,194 | 48,108,210 |
| 2024-03-04 | 3.36 | 3.39 | 3.18 | 3.3 | -2.08% | 149,216 | 48,803,359 |
| 2024-03-01 | 3.37 | 3.43 | 3.29 | 3.37 | +0.9% | 163,912 | 54,922,825 |
| 2024-02-29 | 3.17 | 3.35 | 3.15 | 3.34 | +3.73% | 207,902 | 68,318,794 |
| 2024-02-28 | 3.58 | 3.74 | 3.22 | 3.22 | -10.06% | 321,501 | 113,014,418 |
| 2024-02-27 | 3.36 | 3.58 | 3.34 | 3.58 | +6.55% | 162,886 | 56,687,135 |
| 2024-02-26 | 3.31 | 3.46 | 3.25 | 3.36 | +1.51% | 177,582 | 59,442,561 |
| 2024-02-23 | 3.21 | 3.31 | 3.17 | 3.31 | +4.09% | 163,987 | 53,143,564 |
| 2024-02-22 | 3.04 | 3.19 | 3.01 | 3.18 | +5.3% | 171,406 | 53,537,448 |
| 2024-02-21 | 2.85 | 3.15 | 2.83 | 3.02 | +5.23% | 231,129 | 69,643,488 |
| 2024-02-20 | 2.81 | 2.9 | 2.75 | 2.87 | +2.14% | 171,423 | 48,874,393 |
| 2024-02-19 | 2.67 | 2.81 | 2.6 | 2.81 | +6.04% | 297,215 | 81,237,774 |
| 2024-02-08 | 2.35 | 2.67 | 2.28 | 2.65 | +4.74% | 426,871 | 103,336,841 |
| 2024-02-07 | 2.8 | 2.8 | 2.53 | 2.53 | -9.96% | 300,135 | 77,086,978 |
| 2024-02-06 | 2.9 | 3.01 | 2.8 | 2.81 | -9.65% | 283,726 | 80,716,488 |
| 2024-02-05 | 3.39 | 3.41 | 3.11 | 3.11 | -9.86% | 138,624 | 43,493,273 |
| 2024-02-02 | 3.63 | 3.71 | 3.29 | 3.45 | -4.96% | 167,601 | 58,828,037 |
| 2024-02-01 | 3.72 | 3.79 | 3.51 | 3.63 | -3.46% | 214,278 | 77,677,016 |
| 2024-01-31 | 3.87 | 4.05 | 3.76 | 3.76 | -10.05% | 300,170 | 116,811,086 |
| 2024-01-30 | 4.34 | 4.39 | 4.16 | 4.18 | -5.22% | 165,259 | 70,534,904 |
| 2024-01-29 | 4.49 | 4.53 | 4.35 | 4.41 | -2.43% | 183,039 | 80,933,321 |
| 2024-01-26 | 4.33 | 4.64 | 4.31 | 4.52 | +4.39% | 230,401 | 104,165,910 |
| 2024-01-25 | 4.15 | 4.33 | 4.15 | 4.33 | +4.34% | 119,260 | 50,710,266 |
| 2024-01-24 | 4.01 | 4.16 | 3.97 | 4.15 | +4.01% | 154,609 | 63,300,755 |
| 2024-01-23 | 4.01 | 4.03 | 3.88 | 3.99 | -1.24% | 134,054 | 52,965,492 |
| 2024-01-22 | 4.32 | 4.33 | 3.99 | 4.04 | -6.05% | 142,469 | 59,419,455 |
| 2024-01-19 | 4.37 | 4.38 | 4.28 | 4.3 | -1.83% | 93,695 | 40,471,226 |
| 2024-01-18 | 4.38 | 4.43 | 4.21 | 4.38 | -1.79% | 175,914 | 75,838,986 |
| 2024-01-17 | 4.53 | 4.56 | 4.46 | 4.46 | -1.55% | 126,209 | 56,906,479 |
| 2024-01-16 | 4.56 | 4.58 | 4.44 | 4.53 | -0.66% | 103,134 | 46,408,214 |
| 2024-01-15 | 4.48 | 4.58 | 4.45 | 4.56 | -0.22% | 96,195 | 43,682,062 |
| 2024-01-12 | 4.6 | 4.67 | 4.56 | 4.57 | -0.87% | 127,397 | 58,860,418 |
| 2024-01-11 | 4.54 | 4.62 | 4.53 | 4.61 | +1.1% | 116,756 | 53,551,271 |
| 2024-01-10 | 4.56 | 4.63 | 4.49 | 4.56 | -0.22% | 151,561 | 69,148,928 |
| 2024-01-09 | 4.47 | 4.65 | 4.47 | 4.57 | +1.78% | 184,973 | 84,918,059 |
| 2024-01-08 | 4.53 | 4.59 | 4.48 | 4.49 | -1.1% | 112,016 | 50,808,293 |
| 2024-01-05 | 4.61 | 4.68 | 4.51 | 4.54 | -1.3% | 152,905 | 70,200,996 |
| 2024-01-04 | 4.56 | 4.64 | 4.56 | 4.6 | +0.88% | 121,656 | 55,965,820 |
| 2024-01-03 | 4.6 | 4.63 | 4.53 | 4.56 | -1.08% | 114,193 | 52,291,495 |
| 2024-01-02 | 4.56 | 4.63 | 4.51 | 4.61 | +0.88% | 156,781 | 71,888,362 |
| 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：