股票概览
3.52
+1.73%
+0.06
3.45
开盘价
3.59
最高价
3.45
最低价
165,560
成交量
数据更新至: 2024-05-20
技术指标
3.43
MA5 (5日均线)
3.39
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 | 3.45 | 3.59 | 3.45 | 3.52 | +1.73% | 165,560 | 58,216,920 |
| 2024-05-17 | 3.46 | 3.46 | 3.38 | 3.46 | +0.87% | 90,527 | 30,932,495 |
| 2024-05-16 | 3.4 | 3.47 | 3.37 | 3.43 | +1.78% | 108,973 | 37,395,029 |
| 2024-05-15 | 3.37 | 3.41 | 3.35 | 3.37 | 0% | 71,416 | 24,164,520 |
| 2024-05-14 | 3.32 | 3.38 | 3.3 | 3.37 | +2.43% | 88,074 | 29,465,675 |
| 2024-05-13 | 3.33 | 3.37 | 3.28 | 3.29 | -1.5% | 104,917 | 34,799,367 |
| 2024-05-10 | 3.38 | 3.4 | 3.33 | 3.34 | -1.18% | 88,671 | 29,702,037 |
| 2024-05-09 | 3.36 | 3.41 | 3.34 | 3.38 | +0.9% | 78,743 | 26,650,882 |
| 2024-05-08 | 3.39 | 3.41 | 3.34 | 3.35 | -1.47% | 67,361 | 22,713,552 |
| 2024-05-07 | 3.42 | 3.42 | 3.35 | 3.4 | -0.29% | 73,017 | 24,721,627 |
| 2024-05-06 | 3.4 | 3.45 | 3.38 | 3.41 | +0.89% | 87,079 | 29,709,819 |
| 2024-04-30 | 3.44 | 3.46 | 3.36 | 3.38 | -0.88% | 97,146 | 32,900,523 |
| 2024-04-29 | 3.3 | 3.42 | 3.28 | 3.41 | +2.71% | 114,189 | 38,472,807 |
| 2024-04-26 | 3.23 | 3.33 | 3.21 | 3.32 | +2.79% | 107,249 | 35,242,005 |
| 2024-04-25 | 3.23 | 3.25 | 3.2 | 3.23 | +0.62% | 76,955 | 24,837,166 |
| 2024-04-24 | 3.18 | 3.22 | 3.16 | 3.21 | +1.9% | 75,041 | 23,935,156 |
| 2024-04-23 | 3.12 | 3.2 | 3.12 | 3.15 | +1.29% | 93,740 | 29,618,901 |
| 2024-04-22 | 3.11 | 3.17 | 3.07 | 3.11 | +1.3% | 138,422 | 43,244,951 |
| 2024-04-19 | 3.06 | 3.15 | 3.05 | 3.07 | 0% | 118,525 | 36,699,975 |
| 2024-04-18 | 3.16 | 3.18 | 3.07 | 3.07 | -2.54% | 132,834 | 41,255,307 |
| 2024-04-17 | 3 | 3.18 | 3 | 3.15 | +5.7% | 131,415 | 41,048,883 |
| 2024-04-16 | 3.24 | 3.28 | 2.98 | 2.98 | -9.42% | 192,486 | 59,348,111 |
| 2024-04-15 | 3.4 | 3.45 | 3.24 | 3.29 | -4.91% | 156,371 | 51,919,799 |
| 2024-04-12 | 3.48 | 3.5 | 3.43 | 3.46 | -0.29% | 69,582 | 24,126,206 |
| 2024-04-11 | 3.45 | 3.52 | 3.44 | 3.47 | -0.86% | 82,039 | 28,599,397 |
| 2024-04-10 | 3.6 | 3.6 | 3.46 | 3.5 | -2.23% | 83,725 | 29,409,828 |
| 2024-04-09 | 3.49 | 3.59 | 3.48 | 3.58 | +1.7% | 81,027 | 28,807,599 |
| 2024-04-08 | 3.53 | 3.59 | 3.49 | 3.52 | -0.85% | 104,177 | 36,874,761 |
| 2024-04-03 | 3.48 | 3.57 | 3.44 | 3.55 | +1.72% | 110,365 | 38,669,651 |
| 2024-04-02 | 3.47 | 3.52 | 3.45 | 3.49 | +0.58% | 86,868 | 30,299,860 |
| 2024-04-01 | 3.37 | 3.47 | 3.37 | 3.47 | +2.36% | 94,606 | 32,540,590 |
| 2024-03-29 | 3.31 | 3.4 | 3.3 | 3.39 | +3.35% | 107,545 | 35,977,494 |
| 2024-03-28 | 3.23 | 3.34 | 3.22 | 3.28 | +0.92% | 76,663 | 25,206,914 |
| 2024-03-27 | 3.35 | 3.38 | 3.25 | 3.25 | -2.69% | 82,332 | 27,245,893 |
| 2024-03-26 | 3.35 | 3.4 | 3.32 | 3.34 | -0.6% | 76,906 | 25,787,954 |
| 2024-03-25 | 3.41 | 3.45 | 3.36 | 3.36 | -2.33% | 83,706 | 28,503,087 |
| 2024-03-22 | 3.49 | 3.51 | 3.4 | 3.44 | -1.99% | 104,075 | 35,841,093 |
| 2024-03-21 | 3.45 | 3.56 | 3.44 | 3.51 | +2.03% | 154,927 | 54,266,133 |
| 2024-03-20 | 3.39 | 3.45 | 3.39 | 3.44 | +0.88% | 71,851 | 24,621,707 |
| 2024-03-19 | 3.42 | 3.45 | 3.39 | 3.41 | -0.29% | 92,899 | 31,736,794 |
| 2024-03-18 | 3.38 | 3.43 | 3.37 | 3.42 | +1.18% | 101,807 | 34,610,935 |
| 2024-03-15 | 3.34 | 3.4 | 3.31 | 3.38 | +1.2% | 103,282 | 34,616,020 |
| 2024-03-14 | 3.34 | 3.36 | 3.29 | 3.34 | 0% | 78,192 | 26,091,359 |
| 2024-03-13 | 3.38 | 3.4 | 3.32 | 3.34 | -0.89% | 79,507 | 26,559,347 |
| 2024-03-12 | 3.31 | 3.38 | 3.27 | 3.37 | +1.81% | 124,075 | 41,317,476 |
| 2024-03-11 | 3.27 | 3.33 | 3.22 | 3.31 | +2.16% | 119,995 | 39,315,855 |
| 2024-03-08 | 3.23 | 3.29 | 3.21 | 3.24 | 0% | 81,112 | 26,322,240 |
| 2024-03-07 | 3.27 | 3.34 | 3.23 | 3.24 | -1.52% | 87,359 | 28,742,576 |
| 2024-03-06 | 3.29 | 3.32 | 3.24 | 3.29 | +0.92% | 82,472 | 27,066,954 |
| 2024-03-05 | 3.31 | 3.34 | 3.24 | 3.26 | -2.4% | 85,461 | 27,989,054 |
| 2024-03-04 | 3.36 | 3.4 | 3.26 | 3.34 | -1.76% | 117,369 | 39,041,650 |
| 2024-03-01 | 3.27 | 3.4 | 3.25 | 3.4 | +4.29% | 199,349 | 66,422,499 |
| 2024-02-29 | 3.07 | 3.27 | 3.06 | 3.26 | +4.82% | 195,686 | 62,336,079 |
| 2024-02-28 | 3.4 | 3.45 | 3.11 | 3.11 | -8.26% | 220,966 | 72,796,157 |
| 2024-02-27 | 3.26 | 3.4 | 3.23 | 3.39 | +3.35% | 114,320 | 38,170,479 |
| 2024-02-26 | 3.29 | 3.34 | 3.24 | 3.28 | +0.61% | 134,775 | 44,438,647 |
| 2024-02-23 | 3.19 | 3.27 | 3.17 | 3.26 | +2.52% | 118,252 | 38,059,775 |
| 2024-02-22 | 3.12 | 3.18 | 3.1 | 3.18 | +2.25% | 131,849 | 41,536,808 |
| 2024-02-21 | 3.06 | 3.23 | 3 | 3.11 | +1.63% | 128,579 | 40,380,878 |
| 2024-02-20 | 3.09 | 3.09 | 3.01 | 3.06 | -0.65% | 100,010 | 30,544,734 |
| 2024-02-19 | 2.98 | 3.11 | 2.98 | 3.08 | +3.7% | 191,518 | 58,350,331 |
| 2024-02-08 | 2.71 | 2.97 | 2.66 | 2.97 | +10% | 295,310 | 84,894,342 |
| 2024-02-07 | 2.81 | 2.82 | 2.63 | 2.7 | -4.59% | 221,254 | 59,891,930 |
| 2024-02-06 | 2.77 | 2.99 | 2.56 | 2.83 | -0.35% | 306,868 | 82,801,511 |
| 2024-02-05 | 3.15 | 3.15 | 2.84 | 2.84 | -10.13% | 202,861 | 58,721,098 |
| 2024-02-02 | 3.35 | 3.41 | 3.02 | 3.16 | -5.67% | 158,074 | 51,000,358 |
| 2024-02-01 | 3.52 | 3.54 | 3.32 | 3.35 | -4.01% | 125,001 | 42,347,621 |
| 2024-01-31 | 3.67 | 3.69 | 3.49 | 3.49 | -4.9% | 105,841 | 37,786,893 |
| 2024-01-30 | 3.77 | 3.82 | 3.66 | 3.67 | -3.93% | 73,522 | 27,574,951 |
| 2024-01-29 | 3.97 | 3.99 | 3.81 | 3.82 | -3.78% | 113,227 | 44,012,866 |
| 2024-01-26 | 3.89 | 4.02 | 3.85 | 3.97 | +2.85% | 148,715 | 58,867,848 |
| 2024-01-25 | 3.74 | 3.87 | 3.7 | 3.86 | +3.49% | 111,441 | 42,379,681 |
| 2024-01-24 | 3.61 | 3.73 | 3.54 | 3.73 | +4.19% | 101,477 | 37,032,577 |
| 2024-01-23 | 3.59 | 3.63 | 3.52 | 3.58 | 0% | 104,281 | 37,304,175 |
| 2024-01-22 | 3.84 | 3.84 | 3.52 | 3.58 | -7.01% | 160,857 | 59,306,327 |
| 2024-01-19 | 3.91 | 3.94 | 3.85 | 3.85 | -2.04% | 73,380 | 28,546,463 |
| 2024-01-18 | 3.93 | 3.98 | 3.8 | 3.93 | -1.01% | 150,721 | 58,398,743 |
| 2024-01-17 | 4.06 | 4.1 | 3.97 | 3.97 | -2.22% | 108,268 | 43,802,656 |
| 2024-01-16 | 4.1 | 4.12 | 4.01 | 4.06 | -1.22% | 77,431 | 31,379,731 |
| 2024-01-15 | 4.05 | 4.13 | 4.04 | 4.11 | -0.24% | 74,721 | 30,567,697 |
| 2024-01-12 | 4.16 | 4.21 | 4.1 | 4.12 | -1.9% | 102,513 | 42,605,667 |
| 2024-01-11 | 4.1 | 4.21 | 4.08 | 4.2 | +2.44% | 102,322 | 42,513,851 |
| 2024-01-10 | 4.09 | 4.17 | 4.03 | 4.1 | -0.24% | 94,146 | 38,689,178 |
| 2024-01-09 | 4.12 | 4.26 | 4.07 | 4.11 | 0% | 95,595 | 39,601,973 |
| 2024-01-08 | 4.22 | 4.23 | 4.1 | 4.11 | -2.61% | 67,505 | 28,050,987 |
| 2024-01-05 | 4.3 | 4.34 | 4.21 | 4.22 | -1.86% | 83,156 | 35,487,666 |
| 2024-01-04 | 4.29 | 4.32 | 4.27 | 4.3 | 0% | 55,508 | 23,843,007 |
| 2024-01-03 | 4.26 | 4.33 | 4.25 | 4.3 | +0.47% | 72,645 | 31,197,722 |
| 2024-01-02 | 4.19 | 4.32 | 4.19 | 4.28 | +1.9% | 80,093 | 34,131,480 |
| 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：