股票概览
3.68
+5.14%
+0.18
3.5
开盘价
3.68
最高价
3.49
最低价
90,959
成交量
数据更新至: 2024-05-20
技术指标
3.46
MA5 (5日均线)
3.47
MA10 (10日均线)
3.31
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 | 3.68 | 3.49 | 3.68 | +5.14% | 90,959 | 33,125,585 |
| 2024-05-17 | 3.41 | 3.51 | 3.41 | 3.5 | +2.94% | 35,536 | 12,303,373 |
| 2024-05-16 | 3.4 | 3.47 | 3.4 | 3.4 | +0.29% | 25,455 | 8,710,975 |
| 2024-05-15 | 3.41 | 3.52 | 3.38 | 3.39 | +1.19% | 49,121 | 16,934,779 |
| 2024-05-14 | 3.27 | 3.38 | 3.26 | 3.35 | -0.59% | 61,427 | 20,393,497 |
| 2024-05-13 | 3.39 | 3.39 | 3.37 | 3.37 | -5.07% | 24,004 | 8,095,940 |
| 2024-05-10 | 3.51 | 3.59 | 3.5 | 3.55 | +0.57% | 53,971 | 19,171,106 |
| 2024-05-09 | 3.43 | 3.56 | 3.43 | 3.53 | +1.15% | 66,456 | 23,261,231 |
| 2024-05-08 | 3.42 | 3.54 | 3.4 | 3.49 | +2.65% | 67,232 | 23,429,160 |
| 2024-05-07 | 3.45 | 3.48 | 3.37 | 3.4 | +0.59% | 120,091 | 41,024,402 |
| 2024-05-06 | 3.38 | 3.38 | 3.38 | 3.38 | +4.97% | 26,003 | 8,788,845 |
| 2024-04-30 | 3.24 | 3.27 | 3.16 | 3.22 | -1.83% | 46,996 | 15,086,849 |
| 2024-04-29 | 3.15 | 3.36 | 3.1 | 3.28 | +2.5% | 73,734 | 24,078,557 |
| 2024-04-26 | 3.17 | 3.21 | 3.13 | 3.2 | +1.27% | 30,779 | 9,812,623 |
| 2024-04-25 | 3.12 | 3.21 | 3.09 | 3.16 | +1.94% | 33,055 | 10,383,642 |
| 2024-04-24 | 3.15 | 3.15 | 3.08 | 3.1 | -0.32% | 32,798 | 10,220,986 |
| 2024-04-23 | 2.96 | 3.11 | 2.96 | 3.11 | +5.07% | 49,798 | 15,344,797 |
| 2024-04-22 | 3.03 | 3.05 | 2.92 | 2.96 | -2.31% | 32,256 | 9,569,951 |
| 2024-04-19 | 3.01 | 3.05 | 3.01 | 3.03 | -0.33% | 13,341 | 4,040,133 |
| 2024-04-18 | 3.05 | 3.09 | 3.03 | 3.04 | -1.3% | 22,887 | 7,008,929 |
| 2024-04-17 | 2.94 | 3.12 | 2.94 | 3.08 | +3.7% | 38,598 | 11,819,599 |
| 2024-04-16 | 3.07 | 3.07 | 2.97 | 2.97 | -5.11% | 45,547 | 13,613,011 |
| 2024-04-15 | 3.17 | 3.26 | 3.13 | 3.13 | -4.86% | 59,201 | 18,788,162 |
| 2024-04-12 | 3.26 | 3.3 | 3.24 | 3.29 | +1.54% | 37,031 | 12,117,261 |
| 2024-04-11 | 3.21 | 3.29 | 3.2 | 3.24 | +0.31% | 25,825 | 8,401,455 |
| 2024-04-10 | 3.28 | 3.28 | 3.2 | 3.23 | -1.82% | 49,228 | 15,906,172 |
| 2024-04-09 | 3.34 | 3.44 | 3.27 | 3.29 | -0.3% | 75,158 | 25,118,113 |
| 2024-04-08 | 3.26 | 3.34 | 3.23 | 3.3 | +1.54% | 57,956 | 19,183,299 |
| 2024-04-03 | 3.23 | 3.26 | 3.22 | 3.25 | +0.31% | 19,793 | 6,402,918 |
| 2024-04-02 | 3.25 | 3.27 | 3.21 | 3.24 | -0.31% | 23,993 | 7,772,705 |
| 2024-04-01 | 3.16 | 3.25 | 3.16 | 3.25 | +2.85% | 33,408 | 10,719,914 |
| 2024-03-29 | 3.17 | 3.17 | 3.12 | 3.16 | 0% | 19,945 | 6,268,321 |
| 2024-03-28 | 3.15 | 3.19 | 3.11 | 3.16 | +0.64% | 25,395 | 8,017,287 |
| 2024-03-27 | 3.21 | 3.22 | 3.13 | 3.14 | -2.48% | 33,337 | 10,599,089 |
| 2024-03-26 | 3.23 | 3.25 | 3.2 | 3.22 | -0.92% | 28,866 | 9,288,489 |
| 2024-03-25 | 3.28 | 3.28 | 3.22 | 3.25 | -0.61% | 31,879 | 10,341,827 |
| 2024-03-22 | 3.28 | 3.29 | 3.24 | 3.27 | +0.62% | 27,205 | 8,848,746 |
| 2024-03-21 | 3.26 | 3.28 | 3.24 | 3.25 | 0% | 26,102 | 8,495,877 |
| 2024-03-20 | 3.29 | 3.29 | 3.24 | 3.25 | -0.61% | 33,904 | 11,038,553 |
| 2024-03-19 | 3.29 | 3.29 | 3.26 | 3.27 | -0.3% | 19,664 | 6,429,462 |
| 2024-03-18 | 3.26 | 3.28 | 3.23 | 3.28 | +0.61% | 26,890 | 8,743,705 |
| 2024-03-15 | 3.18 | 3.27 | 3.18 | 3.26 | +1.88% | 31,269 | 10,104,246 |
| 2024-03-14 | 3.27 | 3.28 | 3.16 | 3.2 | -2.44% | 41,627 | 13,423,344 |
| 2024-03-13 | 3.29 | 3.31 | 3.25 | 3.28 | +0.92% | 27,033 | 8,858,179 |
| 2024-03-12 | 3.27 | 3.29 | 3.21 | 3.25 | -0.61% | 41,607 | 13,499,066 |
| 2024-03-11 | 3.21 | 3.32 | 3.2 | 3.27 | +2.19% | 59,428 | 19,415,267 |
| 2024-03-08 | 3.2 | 3.23 | 3.15 | 3.2 | +0.31% | 41,553 | 13,257,969 |
| 2024-03-07 | 3.2 | 3.28 | 3.12 | 3.19 | +0.31% | 87,394 | 27,881,872 |
| 2024-03-06 | 3.2 | 3.25 | 3.16 | 3.18 | -4.5% | 131,373 | 41,798,167 |
| 2024-03-05 | 3.39 | 3.54 | 3.33 | 3.33 | -4.86% | 225,015 | 75,918,536 |
| 2024-03-04 | 3.45 | 3.5 | 3.36 | 3.5 | +5.11% | 174,128 | 60,169,368 |
| 2024-03-01 | 3.33 | 3.33 | 3.33 | 3.33 | +5.05% | 11,278 | 3,755,574 |
| 2024-02-29 | 2.98 | 3.17 | 2.96 | 3.17 | +4.97% | 68,592 | 21,315,074 |
| 2024-02-28 | 3.13 | 3.26 | 3.02 | 3.02 | -3.51% | 109,107 | 34,425,466 |
| 2024-02-27 | 3.12 | 3.14 | 3.06 | 3.13 | -0.32% | 69,225 | 21,467,912 |
| 2024-02-26 | 3.15 | 3.21 | 3.08 | 3.14 | 0% | 68,574 | 21,628,795 |
| 2024-02-23 | 3.06 | 3.16 | 2.98 | 3.14 | +2.95% | 64,991 | 19,933,909 |
| 2024-02-22 | 2.96 | 3.07 | 2.95 | 3.05 | +2.69% | 60,807 | 18,329,596 |
| 2024-02-21 | 2.93 | 3.08 | 2.92 | 2.97 | +1.37% | 120,244 | 35,987,101 |
| 2024-02-20 | 2.87 | 2.93 | 2.79 | 2.93 | +5.02% | 72,342 | 20,953,953 |
| 2024-02-19 | 2.66 | 2.79 | 2.66 | 2.79 | +4.89% | 41,776 | 11,563,175 |
| 2024-02-08 | 2.65 | 2.7 | 2.61 | 2.66 | -3.27% | 136,325 | 35,739,119 |
| 2024-02-07 | 2.86 | 2.91 | 2.72 | 2.75 | -3.51% | 67,549 | 18,936,371 |
| 2024-02-06 | 2.85 | 3.07 | 2.85 | 2.85 | -5% | 133,587 | 38,357,110 |
| 2024-02-05 | 3.02 | 3.08 | 3 | 3 | -5.06% | 36,933 | 11,113,199 |
| 2024-02-02 | 3.22 | 3.23 | 3.16 | 3.16 | -5.11% | 122,865 | 38,983,902 |
| 2024-02-01 | 3.21 | 3.35 | 3.15 | 3.33 | +4.39% | 147,415 | 48,559,541 |
| 2024-01-31 | 3.3 | 3.3 | 3.19 | 3.19 | -5.06% | 166,316 | 53,666,884 |
| 2024-01-30 | 3.36 | 3.36 | 3.36 | 3.36 | +5% | 24,045 | 8,079,120 |
| 2024-01-29 | 3.2 | 3.2 | 3.2 | 3.2 | +4.92% | 8,637 | 2,763,731 |
| 2024-01-26 | 3.02 | 3.11 | 3.01 | 3.05 | +1.33% | 47,548 | 14,578,731 |
| 2024-01-25 | 2.94 | 3.04 | 2.93 | 3.01 | +2.38% | 28,799 | 8,596,689 |
| 2024-01-24 | 2.84 | 2.98 | 2.82 | 2.94 | +3.52% | 35,251 | 10,169,425 |
| 2024-01-23 | 2.78 | 2.85 | 2.74 | 2.84 | +0.35% | 26,204 | 7,327,905 |
| 2024-01-22 | 3 | 3 | 2.83 | 2.83 | -5.03% | 28,136 | 8,140,329 |
| 2024-01-19 | 2.98 | 3 | 2.95 | 2.98 | -0.33% | 14,907 | 4,444,979 |
| 2024-01-18 | 3.05 | 3.06 | 2.91 | 2.99 | -2.29% | 48,721 | 14,462,075 |
| 2024-01-17 | 3.12 | 3.14 | 3.05 | 3.06 | -1.92% | 33,459 | 10,346,019 |
| 2024-01-16 | 3.18 | 3.18 | 3.08 | 3.12 | -2.19% | 43,089 | 13,499,950 |
| 2024-01-15 | 3.18 | 3.2 | 3.1 | 3.19 | -0.31% | 45,521 | 14,397,899 |
| 2024-01-12 | 3.24 | 3.26 | 3.2 | 3.2 | -1.23% | 32,789 | 10,571,339 |
| 2024-01-11 | 3.24 | 3.28 | 3.23 | 3.24 | -0.92% | 23,574 | 7,663,215 |
| 2024-01-10 | 3.25 | 3.3 | 3.21 | 3.27 | +0.62% | 27,834 | 9,080,683 |
| 2024-01-09 | 3.26 | 3.28 | 3.23 | 3.25 | +0.31% | 19,333 | 6,293,936 |
| 2024-01-08 | 3.3 | 3.3 | 3.19 | 3.24 | -1.82% | 32,701 | 10,612,087 |
| 2024-01-05 | 3.37 | 3.37 | 3.29 | 3.3 | -2.08% | 36,853 | 12,287,438 |
| 2024-01-04 | 3.37 | 3.4 | 3.33 | 3.37 | 0% | 27,844 | 9,375,216 |
| 2024-01-03 | 3.32 | 3.38 | 3.31 | 3.37 | +1.2% | 28,066 | 9,422,821 |
| 2024-01-02 | 3.37 | 3.38 | 3.32 | 3.33 | -2.63% | 50,542 | 16,877,496 |
| 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：