股票概览
3.54
+1.43%
+0.05
3.51
开盘价
3.55
最高价
3.5
最低价
113,814
成交量
数据更新至: 2024-05-20
技术指标
3.49
MA5 (5日均线)
3.47
MA10 (10日均线)
3.42
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 | 3.51 | 3.55 | 3.5 | 3.54 | +1.43% | 113,814 | 40,147,083 |
| 2024-05-17 | 3.48 | 3.5 | 3.44 | 3.49 | +0.58% | 65,116 | 22,581,886 |
| 2024-05-16 | 3.48 | 3.5 | 3.46 | 3.47 | +0.29% | 57,822 | 20,118,691 |
| 2024-05-15 | 3.46 | 3.51 | 3.44 | 3.46 | -0.29% | 69,911 | 24,260,731 |
| 2024-05-14 | 3.39 | 3.48 | 3.39 | 3.47 | +2.36% | 98,589 | 33,996,313 |
| 2024-05-13 | 3.45 | 3.45 | 3.38 | 3.39 | -2.02% | 87,260 | 29,704,936 |
| 2024-05-10 | 3.49 | 3.5 | 3.45 | 3.46 | -0.57% | 67,828 | 23,525,981 |
| 2024-05-09 | 3.47 | 3.5 | 3.46 | 3.48 | +0.87% | 84,136 | 29,342,323 |
| 2024-05-08 | 3.51 | 3.51 | 3.45 | 3.45 | -1.43% | 66,322 | 23,032,932 |
| 2024-05-07 | 3.49 | 3.52 | 3.47 | 3.5 | +0.29% | 135,753 | 47,428,876 |
| 2024-05-06 | 3.49 | 3.5 | 3.44 | 3.49 | +1.45% | 111,370 | 38,634,479 |
| 2024-04-30 | 3.48 | 3.5 | 3.43 | 3.44 | -1.15% | 96,410 | 33,333,001 |
| 2024-04-29 | 3.36 | 3.49 | 3.36 | 3.48 | +2.96% | 149,571 | 51,496,356 |
| 2024-04-26 | 3.3 | 3.38 | 3.28 | 3.38 | +2.42% | 130,806 | 43,629,172 |
| 2024-04-25 | 3.25 | 3.33 | 3.24 | 3.3 | +0.92% | 85,962 | 28,320,261 |
| 2024-04-24 | 3.29 | 3.3 | 3.22 | 3.27 | -0.91% | 122,667 | 39,934,491 |
| 2024-04-23 | 3.34 | 3.37 | 3.27 | 3.3 | -3.79% | 206,766 | 68,339,929 |
| 2024-04-22 | 3.38 | 3.52 | 3.34 | 3.43 | +1.78% | 204,990 | 70,434,109 |
| 2024-04-19 | 3.31 | 3.41 | 3.3 | 3.37 | +1.51% | 118,255 | 39,772,429 |
| 2024-04-18 | 3.36 | 3.39 | 3.3 | 3.32 | -1.48% | 140,877 | 47,204,126 |
| 2024-04-17 | 3.19 | 3.37 | 3.19 | 3.37 | +6.65% | 192,375 | 63,791,706 |
| 2024-04-16 | 3.39 | 3.39 | 3.15 | 3.16 | -6.78% | 249,698 | 80,384,632 |
| 2024-04-15 | 3.6 | 3.62 | 3.28 | 3.39 | -5.57% | 323,980 | 111,000,524 |
| 2024-04-12 | 3.63 | 3.66 | 3.57 | 3.59 | -1.64% | 218,361 | 78,932,691 |
| 2024-04-11 | 3.65 | 3.71 | 3.6 | 3.65 | -0.54% | 267,146 | 97,609,863 |
| 2024-04-10 | 3.65 | 3.9 | 3.64 | 3.67 | +0.82% | 441,059 | 163,688,305 |
| 2024-04-09 | 3.7 | 3.75 | 3.61 | 3.64 | -1.62% | 461,078 | 168,224,728 |
| 2024-04-08 | 3.89 | 3.95 | 3.7 | 3.7 | -9.98% | 983,262 | 374,285,198 |
| 2024-04-03 | 3.73 | 4.11 | 3.7 | 4.11 | +9.89% | 1,121,444 | 452,272,889 |
| 2024-04-02 | 3.63 | 3.74 | 3.59 | 3.74 | +1.91% | 342,422 | 125,878,786 |
| 2024-04-01 | 3.53 | 3.85 | 3.49 | 3.67 | +4.56% | 444,899 | 163,112,894 |
| 2024-03-29 | 3.44 | 3.51 | 3.43 | 3.51 | +2.03% | 174,141 | 60,686,576 |
| 2024-03-28 | 3.39 | 3.46 | 3.37 | 3.44 | +2.38% | 128,512 | 43,967,735 |
| 2024-03-27 | 3.4 | 3.46 | 3.36 | 3.36 | -1.75% | 99,475 | 33,822,332 |
| 2024-03-26 | 3.41 | 3.43 | 3.34 | 3.42 | +1.48% | 99,695 | 33,723,911 |
| 2024-03-25 | 3.42 | 3.51 | 3.37 | 3.37 | -1.46% | 108,593 | 37,196,846 |
| 2024-03-22 | 3.47 | 3.48 | 3.38 | 3.42 | -1.72% | 130,802 | 44,701,836 |
| 2024-03-21 | 3.48 | 3.51 | 3.45 | 3.48 | +0.29% | 95,455 | 33,168,259 |
| 2024-03-20 | 3.42 | 3.48 | 3.41 | 3.47 | +1.17% | 100,855 | 34,814,324 |
| 2024-03-19 | 3.45 | 3.48 | 3.42 | 3.43 | -1.15% | 91,615 | 31,619,870 |
| 2024-03-18 | 3.43 | 3.5 | 3.42 | 3.47 | +1.76% | 131,188 | 45,415,475 |
| 2024-03-15 | 3.38 | 3.42 | 3.37 | 3.41 | +0.89% | 114,403 | 38,904,878 |
| 2024-03-14 | 3.39 | 3.42 | 3.34 | 3.38 | -0.29% | 82,457 | 27,897,631 |
| 2024-03-13 | 3.43 | 3.43 | 3.35 | 3.39 | -1.17% | 98,572 | 33,337,024 |
| 2024-03-12 | 3.36 | 3.45 | 3.34 | 3.43 | +1.48% | 138,685 | 47,046,585 |
| 2024-03-11 | 3.34 | 3.38 | 3.31 | 3.38 | +1.2% | 132,351 | 44,256,811 |
| 2024-03-08 | 3.29 | 3.35 | 3.26 | 3.34 | +1.83% | 102,121 | 33,740,628 |
| 2024-03-07 | 3.29 | 3.34 | 3.26 | 3.28 | 0% | 145,847 | 48,140,471 |
| 2024-03-06 | 3.22 | 3.32 | 3.21 | 3.28 | +3.14% | 206,192 | 67,435,465 |
| 2024-03-05 | 3.24 | 3.24 | 3.18 | 3.18 | -1.85% | 121,331 | 38,840,672 |
| 2024-03-04 | 3.28 | 3.3 | 3.21 | 3.24 | -1.52% | 138,582 | 44,978,508 |
| 2024-03-01 | 3.28 | 3.32 | 3.24 | 3.29 | +0.61% | 167,216 | 54,799,283 |
| 2024-02-29 | 3.14 | 3.27 | 3.12 | 3.27 | +3.48% | 201,902 | 64,999,797 |
| 2024-02-28 | 3.39 | 3.43 | 3.14 | 3.16 | -6.23% | 366,589 | 120,933,867 |
| 2024-02-27 | 3.3 | 3.37 | 3.28 | 3.37 | +1.81% | 166,997 | 55,798,706 |
| 2024-02-26 | 3.27 | 3.39 | 3.25 | 3.31 | +1.22% | 247,931 | 82,256,859 |
| 2024-02-23 | 3.22 | 3.28 | 3.18 | 3.27 | +2.19% | 222,394 | 71,979,555 |
| 2024-02-22 | 3.12 | 3.25 | 3.11 | 3.2 | +1.91% | 203,231 | 64,780,498 |
| 2024-02-21 | 3.06 | 3.22 | 3.03 | 3.14 | +1.62% | 288,817 | 91,002,750 |
| 2024-02-20 | 3.07 | 3.1 | 3.01 | 3.09 | +0.32% | 169,607 | 51,855,806 |
| 2024-02-19 | 3.01 | 3.12 | 3.01 | 3.08 | +3.36% | 276,785 | 84,736,255 |
| 2024-02-08 | 2.81 | 2.99 | 2.78 | 2.98 | +8.36% | 317,177 | 91,769,938 |
| 2024-02-07 | 2.95 | 2.96 | 2.74 | 2.75 | -6.46% | 397,287 | 111,835,647 |
| 2024-02-06 | 2.79 | 3.07 | 2.71 | 2.94 | -2% | 354,309 | 101,766,214 |
| 2024-02-05 | 3.28 | 3.29 | 3 | 3 | -9.91% | 322,164 | 97,852,938 |
| 2024-02-02 | 3.56 | 3.63 | 3.28 | 3.33 | -8.52% | 480,908 | 164,269,924 |
| 2024-02-01 | 3.74 | 3.76 | 3.47 | 3.64 | -5.45% | 618,917 | 222,529,590 |
| 2024-01-31 | 4.11 | 4.2 | 3.8 | 3.85 | -8.55% | 803,409 | 322,503,909 |
| 2024-01-30 | 4.02 | 4.25 | 3.97 | 4.21 | +2.93% | 696,154 | 288,610,206 |
| 2024-01-29 | 4.06 | 4.2 | 3.97 | 4.09 | 0% | 456,405 | 186,542,347 |
| 2024-01-26 | 4.04 | 4.12 | 3.97 | 4.09 | +0.25% | 403,791 | 163,909,924 |
| 2024-01-25 | 3.92 | 4.09 | 3.91 | 4.08 | +4.08% | 623,487 | 249,215,726 |
| 2024-01-24 | 3.61 | 4.01 | 3.56 | 3.92 | +5.95% | 944,420 | 359,507,908 |
| 2024-01-23 | 3.91 | 4 | 3.7 | 3.7 | -9.98% | 679,941 | 254,038,967 |
| 2024-01-22 | 4.06 | 4.41 | 3.91 | 4.11 | +1.23% | 1,030,774 | 429,279,365 |
| 2024-01-19 | 4.18 | 4.25 | 4.05 | 4.06 | -3.33% | 838,410 | 346,651,126 |
| 2024-01-18 | 4.17 | 4.41 | 3.91 | 4.2 | +4.74% | 1,013,960 | 419,553,269 |
| 2024-01-17 | 3.95 | 4.07 | 3.92 | 4.01 | +2.04% | 316,371 | 127,022,415 |
| 2024-01-16 | 3.95 | 3.98 | 3.87 | 3.93 | -1.01% | 115,162 | 45,109,072 |
| 2024-01-15 | 3.9 | 3.98 | 3.88 | 3.97 | +1.28% | 119,193 | 47,122,933 |
| 2024-01-12 | 3.92 | 3.99 | 3.91 | 3.92 | -0.25% | 117,097 | 46,228,455 |
| 2024-01-11 | 3.87 | 3.94 | 3.84 | 3.93 | +2.08% | 137,232 | 53,511,079 |
| 2024-01-10 | 3.91 | 3.91 | 3.85 | 3.85 | -1.28% | 108,887 | 42,183,375 |
| 2024-01-09 | 3.9 | 3.92 | 3.8 | 3.9 | -1.02% | 158,563 | 61,530,569 |
| 2024-01-08 | 3.87 | 3.94 | 3.84 | 3.94 | +1.03% | 91,468 | 35,522,631 |
| 2024-01-05 | 3.95 | 3.98 | 3.87 | 3.9 | -1.27% | 79,053 | 31,017,656 |
| 2024-01-04 | 3.94 | 3.96 | 3.9 | 3.95 | +0.77% | 83,551 | 32,801,372 |
| 2024-01-03 | 3.9 | 3.94 | 3.88 | 3.92 | 0% | 74,766 | 29,204,554 |
| 2024-01-02 | 3.81 | 3.94 | 3.81 | 3.92 | +2.89% | 103,195 | 40,125,068 |
| 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：