股票概览
3.55
-0.28%
-0.01
3.57
开盘价
3.59
最高价
3.54
最低价
96,178
成交量
数据更新至: 2024-05-20
技术指标
3.53
MA5 (5日均线)
3.55
MA10 (10日均线)
3.51
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 | 3.57 | 3.59 | 3.54 | 3.55 | -0.28% | 96,178 | 34,263,657 |
| 2024-05-17 | 3.49 | 3.56 | 3.47 | 3.56 | +1.71% | 134,788 | 47,325,377 |
| 2024-05-16 | 3.48 | 3.53 | 3.47 | 3.5 | +0.57% | 90,115 | 31,591,708 |
| 2024-05-15 | 3.55 | 3.56 | 3.47 | 3.48 | -2.52% | 149,604 | 52,425,174 |
| 2024-05-14 | 3.55 | 3.61 | 3.54 | 3.57 | +0.56% | 115,831 | 41,449,376 |
| 2024-05-13 | 3.55 | 3.57 | 3.52 | 3.55 | -0.56% | 78,208 | 27,726,967 |
| 2024-05-10 | 3.59 | 3.6 | 3.54 | 3.57 | +0.28% | 86,612 | 30,883,465 |
| 2024-05-09 | 3.55 | 3.58 | 3.54 | 3.56 | +0.28% | 90,959 | 32,419,939 |
| 2024-05-08 | 3.58 | 3.59 | 3.54 | 3.55 | -0.56% | 76,537 | 27,265,303 |
| 2024-05-07 | 3.59 | 3.6 | 3.54 | 3.57 | -0.56% | 111,137 | 39,699,066 |
| 2024-05-06 | 3.6 | 3.61 | 3.56 | 3.59 | +1.13% | 121,710 | 43,608,132 |
| 2024-04-30 | 3.55 | 3.57 | 3.52 | 3.55 | -0.56% | 90,551 | 32,122,902 |
| 2024-04-29 | 3.49 | 3.57 | 3.48 | 3.57 | +2% | 142,487 | 50,470,664 |
| 2024-04-26 | 3.46 | 3.5 | 3.43 | 3.5 | +1.45% | 90,897 | 31,547,121 |
| 2024-04-25 | 3.43 | 3.47 | 3.42 | 3.45 | +0.29% | 48,288 | 16,658,353 |
| 2024-04-24 | 3.42 | 3.44 | 3.39 | 3.44 | +0.88% | 51,037 | 17,450,872 |
| 2024-04-23 | 3.4 | 3.41 | 3.37 | 3.41 | +0.59% | 51,804 | 17,581,470 |
| 2024-04-22 | 3.38 | 3.42 | 3.35 | 3.39 | 0% | 54,181 | 18,351,875 |
| 2024-04-19 | 3.4 | 3.47 | 3.38 | 3.39 | -0.59% | 72,679 | 24,821,823 |
| 2024-04-18 | 3.43 | 3.45 | 3.4 | 3.41 | -0.58% | 72,492 | 24,841,266 |
| 2024-04-17 | 3.33 | 3.43 | 3.33 | 3.43 | +3.63% | 94,023 | 31,947,135 |
| 2024-04-16 | 3.42 | 3.43 | 3.3 | 3.31 | -4.61% | 140,461 | 47,059,108 |
| 2024-04-15 | 3.59 | 3.62 | 3.36 | 3.47 | -4.67% | 245,170 | 85,345,130 |
| 2024-04-12 | 3.55 | 3.78 | 3.52 | 3.64 | +2.25% | 301,585 | 110,004,653 |
| 2024-04-11 | 3.52 | 3.6 | 3.52 | 3.56 | +0.28% | 65,111 | 23,266,815 |
| 2024-04-10 | 3.63 | 3.63 | 3.52 | 3.55 | -1.66% | 87,133 | 31,031,409 |
| 2024-04-09 | 3.6 | 3.62 | 3.58 | 3.61 | +0.56% | 64,944 | 23,413,192 |
| 2024-04-08 | 3.61 | 3.64 | 3.58 | 3.59 | -1.37% | 93,141 | 33,578,222 |
| 2024-04-03 | 3.62 | 3.65 | 3.56 | 3.64 | +0.83% | 109,985 | 39,682,371 |
| 2024-04-02 | 3.59 | 3.62 | 3.58 | 3.61 | +0.56% | 99,937 | 36,011,459 |
| 2024-04-01 | 3.55 | 3.6 | 3.55 | 3.59 | +1.13% | 88,243 | 31,602,049 |
| 2024-03-29 | 3.5 | 3.55 | 3.49 | 3.55 | +1.14% | 65,965 | 23,235,383 |
| 2024-03-28 | 3.49 | 3.55 | 3.48 | 3.51 | +0.86% | 87,525 | 30,807,411 |
| 2024-03-27 | 3.57 | 3.58 | 3.48 | 3.48 | -2.25% | 84,320 | 29,757,563 |
| 2024-03-26 | 3.57 | 3.6 | 3.52 | 3.56 | -0.28% | 92,548 | 32,850,540 |
| 2024-03-25 | 3.65 | 3.67 | 3.56 | 3.57 | -2.99% | 136,401 | 49,091,753 |
| 2024-03-22 | 3.76 | 3.76 | 3.64 | 3.68 | -2.13% | 191,920 | 70,704,576 |
| 2024-03-21 | 3.65 | 3.78 | 3.62 | 3.76 | +3.87% | 278,840 | 103,038,725 |
| 2024-03-20 | 3.6 | 3.63 | 3.57 | 3.62 | +0.84% | 86,216 | 31,069,919 |
| 2024-03-19 | 3.61 | 3.64 | 3.58 | 3.59 | -0.55% | 124,218 | 44,923,721 |
| 2024-03-18 | 3.59 | 3.61 | 3.57 | 3.61 | +1.69% | 132,308 | 47,498,064 |
| 2024-03-15 | 3.51 | 3.56 | 3.51 | 3.55 | +1.14% | 79,486 | 28,117,375 |
| 2024-03-14 | 3.53 | 3.56 | 3.49 | 3.51 | -0.57% | 85,047 | 30,007,669 |
| 2024-03-13 | 3.57 | 3.57 | 3.51 | 3.53 | -0.84% | 78,137 | 27,575,801 |
| 2024-03-12 | 3.52 | 3.56 | 3.49 | 3.56 | +1.14% | 112,702 | 39,787,045 |
| 2024-03-11 | 3.48 | 3.52 | 3.46 | 3.52 | +1.73% | 76,624 | 26,765,206 |
| 2024-03-08 | 3.47 | 3.48 | 3.44 | 3.46 | -0.29% | 59,019 | 20,410,210 |
| 2024-03-07 | 3.48 | 3.52 | 3.46 | 3.47 | -0.29% | 80,634 | 28,122,994 |
| 2024-03-06 | 3.46 | 3.51 | 3.45 | 3.48 | 0% | 71,169 | 24,747,293 |
| 2024-03-05 | 3.53 | 3.53 | 3.46 | 3.48 | -1.42% | 88,225 | 30,768,720 |
| 2024-03-04 | 3.6 | 3.6 | 3.51 | 3.53 | -0.28% | 88,022 | 31,223,852 |
| 2024-03-01 | 3.55 | 3.59 | 3.52 | 3.54 | 0% | 89,110 | 31,617,218 |
| 2024-02-29 | 3.44 | 3.54 | 3.43 | 3.54 | +2.02% | 112,781 | 39,579,224 |
| 2024-02-28 | 3.62 | 3.68 | 3.47 | 3.47 | -3.61% | 198,773 | 71,488,940 |
| 2024-02-27 | 3.54 | 3.6 | 3.53 | 3.6 | +0.84% | 94,922 | 33,963,992 |
| 2024-02-26 | 3.57 | 3.61 | 3.54 | 3.57 | 0% | 96,036 | 34,298,535 |
| 2024-02-23 | 3.55 | 3.58 | 3.51 | 3.57 | +0.56% | 108,787 | 38,588,855 |
| 2024-02-22 | 3.51 | 3.63 | 3.48 | 3.55 | +1.14% | 132,097 | 46,644,273 |
| 2024-02-21 | 3.48 | 3.59 | 3.46 | 3.51 | +0.29% | 123,523 | 43,702,694 |
| 2024-02-20 | 3.49 | 3.52 | 3.45 | 3.5 | 0% | 73,152 | 25,502,755 |
| 2024-02-19 | 3.47 | 3.54 | 3.36 | 3.5 | +1.74% | 101,306 | 35,268,387 |
| 2024-02-08 | 3.24 | 3.45 | 3.24 | 3.44 | +4.88% | 148,775 | 49,975,446 |
| 2024-02-07 | 3.3 | 3.34 | 3.23 | 3.28 | -0.3% | 109,010 | 35,814,708 |
| 2024-02-06 | 3.15 | 3.34 | 2.99 | 3.29 | +5.45% | 151,551 | 48,366,169 |
| 2024-02-05 | 3.38 | 3.39 | 3.1 | 3.12 | -8.77% | 177,402 | 56,939,105 |
| 2024-02-02 | 3.55 | 3.59 | 3.32 | 3.42 | -4.2% | 129,937 | 45,082,401 |
| 2024-02-01 | 3.54 | 3.62 | 3.5 | 3.57 | +0.56% | 96,449 | 34,424,086 |
| 2024-01-31 | 3.6 | 3.67 | 3.52 | 3.55 | -2.74% | 113,852 | 40,893,855 |
| 2024-01-30 | 3.71 | 3.76 | 3.64 | 3.65 | -1.62% | 95,042 | 35,224,956 |
| 2024-01-29 | 3.8 | 3.82 | 3.71 | 3.71 | -2.37% | 112,526 | 42,276,748 |
| 2024-01-26 | 3.77 | 3.85 | 3.77 | 3.8 | 0% | 151,305 | 57,638,714 |
| 2024-01-25 | 3.72 | 3.8 | 3.69 | 3.8 | +0.8% | 210,567 | 78,853,561 |
| 2024-01-24 | 3.57 | 3.79 | 3.52 | 3.77 | +6.2% | 236,360 | 86,727,166 |
| 2024-01-23 | 3.53 | 3.57 | 3.44 | 3.55 | +0.85% | 96,795 | 34,062,110 |
| 2024-01-22 | 3.67 | 3.68 | 3.48 | 3.52 | -3.83% | 119,012 | 42,535,887 |
| 2024-01-19 | 3.69 | 3.72 | 3.65 | 3.66 | -0.81% | 78,656 | 28,993,094 |
| 2024-01-18 | 3.74 | 3.74 | 3.61 | 3.69 | -1.6% | 169,389 | 61,970,841 |
| 2024-01-17 | 3.82 | 3.84 | 3.75 | 3.75 | -1.83% | 112,270 | 42,635,705 |
| 2024-01-16 | 3.87 | 3.87 | 3.78 | 3.82 | -1.29% | 158,637 | 60,547,731 |
| 2024-01-15 | 3.86 | 3.9 | 3.83 | 3.87 | -0.51% | 111,207 | 43,006,133 |
| 2024-01-12 | 3.88 | 3.97 | 3.87 | 3.89 | -0.26% | 155,863 | 61,173,491 |
| 2024-01-11 | 3.85 | 3.91 | 3.83 | 3.9 | +0.78% | 157,098 | 60,991,510 |
| 2024-01-10 | 3.91 | 3.94 | 3.87 | 3.87 | -1.28% | 227,747 | 88,793,059 |
| 2024-01-09 | 3.91 | 4.03 | 3.86 | 3.92 | -2.73% | 417,774 | 163,952,072 |
| 2024-01-08 | 4.22 | 4.35 | 4 | 4.03 | -0.98% | 596,116 | 247,287,275 |
| 2024-01-05 | 3.91 | 4.31 | 3.9 | 4.07 | +3.83% | 584,001 | 239,489,552 |
| 2024-01-04 | 3.93 | 3.94 | 3.89 | 3.92 | 0% | 67,203 | 26,265,584 |
| 2024-01-03 | 3.91 | 3.94 | 3.89 | 3.92 | 0% | 82,179 | 32,174,847 |
| 2024-01-02 | 3.9 | 3.95 | 3.89 | 3.92 | +0.77% | 85,201 | 33,433,697 |
| 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：