股票概览
3.44
-2.27%
-0.08
3.48
开盘价
3.54
最高价
3.42
最低价
66,225
成交量
数据更新至: 2024-05-20
技术指标
3.50
MA5 (5日均线)
3.58
MA10 (10日均线)
3.71
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 | 3.48 | 3.54 | 3.42 | 3.44 | -2.27% | 66,225 | 23,038,799 |
| 2024-05-17 | 3.51 | 3.54 | 3.4 | 3.52 | -1.4% | 81,463 | 28,327,078 |
| 2024-05-16 | 3.5 | 3.64 | 3.48 | 3.57 | +1.42% | 64,220 | 22,932,234 |
| 2024-05-15 | 3.45 | 3.55 | 3.43 | 3.52 | +1.44% | 56,487 | 19,791,161 |
| 2024-05-14 | 3.36 | 3.49 | 3.35 | 3.47 | +2.36% | 75,018 | 25,701,574 |
| 2024-05-13 | 3.58 | 3.58 | 3.39 | 3.39 | -5.04% | 87,124 | 29,971,080 |
| 2024-05-10 | 3.75 | 3.79 | 3.55 | 3.57 | -4.55% | 115,887 | 41,675,259 |
| 2024-05-09 | 3.77 | 3.82 | 3.73 | 3.74 | -0.27% | 43,901 | 16,599,978 |
| 2024-05-08 | 3.87 | 3.88 | 3.72 | 3.75 | -3.1% | 46,239 | 17,549,171 |
| 2024-05-07 | 3.71 | 3.89 | 3.71 | 3.87 | +2.11% | 54,410 | 20,804,671 |
| 2024-05-06 | 3.94 | 3.98 | 3.76 | 3.79 | -2.57% | 95,633 | 37,174,869 |
| 2024-04-30 | 3.97 | 3.97 | 3.89 | 3.89 | -4.89% | 56,967 | 22,215,167 |
| 2024-04-29 | 3.97 | 4.13 | 3.95 | 4.09 | +3.02% | 38,163 | 15,564,531 |
| 2024-04-26 | 3.84 | 4.01 | 3.83 | 3.97 | +2.58% | 47,818 | 18,862,045 |
| 2024-04-25 | 3.87 | 3.98 | 3.8 | 3.87 | +0.52% | 47,901 | 18,635,984 |
| 2024-04-24 | 3.83 | 3.92 | 3.83 | 3.85 | -0.77% | 34,785 | 13,483,938 |
| 2024-04-23 | 3.72 | 3.91 | 3.68 | 3.88 | +4.3% | 67,674 | 26,001,962 |
| 2024-04-22 | 3.66 | 3.72 | 3.61 | 3.72 | +5.08% | 106,541 | 39,179,968 |
| 2024-04-19 | 3.7 | 3.73 | 3.54 | 3.54 | -5.09% | 59,766 | 21,324,951 |
| 2024-04-18 | 3.83 | 3.84 | 3.72 | 3.73 | -3.12% | 67,315 | 25,476,349 |
| 2024-04-17 | 3.75 | 4.04 | 3.75 | 3.85 | -2.53% | 151,143 | 57,850,558 |
| 2024-04-16 | 4.07 | 4.07 | 3.95 | 3.95 | -5.05% | 22,681 | 9,011,403 |
| 2024-04-15 | 4.2 | 4.25 | 4.16 | 4.16 | -5.02% | 47,369 | 19,753,218 |
| 2024-04-12 | 4.59 | 4.64 | 4.38 | 4.38 | -4.99% | 80,535 | 35,909,868 |
| 2024-04-11 | 4.62 | 4.69 | 4.58 | 4.61 | -0.22% | 38,293 | 17,804,589 |
| 2024-04-10 | 4.69 | 4.71 | 4.53 | 4.62 | -1.91% | 57,997 | 26,764,527 |
| 2024-04-09 | 4.56 | 4.72 | 4.56 | 4.71 | +2.61% | 45,681 | 21,385,336 |
| 2024-04-08 | 4.65 | 4.74 | 4.56 | 4.59 | -1.29% | 62,499 | 29,068,785 |
| 2024-04-03 | 4.65 | 4.67 | 4.5 | 4.65 | +0.43% | 63,569 | 29,182,826 |
| 2024-04-02 | 4.53 | 4.64 | 4.51 | 4.63 | +1.98% | 64,837 | 29,685,549 |
| 2024-04-01 | 4.41 | 4.56 | 4.41 | 4.54 | +2.95% | 68,649 | 30,909,440 |
| 2024-03-29 | 4.37 | 4.47 | 4.35 | 4.41 | +0.23% | 51,750 | 22,796,157 |
| 2024-03-28 | 4.44 | 4.53 | 4.4 | 4.4 | +1.85% | 87,265 | 38,874,284 |
| 2024-03-27 | 4.52 | 4.55 | 4.32 | 4.32 | -5.05% | 67,770 | 29,892,740 |
| 2024-03-26 | 4.4 | 4.57 | 4.36 | 4.55 | +3.41% | 86,195 | 38,672,954 |
| 2024-03-25 | 4.36 | 4.59 | 4.29 | 4.4 | +0.23% | 86,070 | 38,140,012 |
| 2024-03-22 | 4.52 | 4.53 | 4.36 | 4.39 | -3.09% | 68,769 | 30,370,940 |
| 2024-03-21 | 4.59 | 4.62 | 4.48 | 4.53 | -1.31% | 59,690 | 27,043,054 |
| 2024-03-20 | 4.48 | 4.64 | 4.44 | 4.59 | -0.86% | 88,396 | 40,020,459 |
| 2024-03-19 | 4.61 | 4.73 | 4.59 | 4.63 | +0.65% | 57,189 | 26,617,995 |
| 2024-03-18 | 4.62 | 4.69 | 4.57 | 4.6 | 0% | 60,424 | 27,819,254 |
| 2024-03-15 | 4.36 | 4.6 | 4.34 | 4.6 | +5.02% | 87,046 | 39,307,778 |
| 2024-03-14 | 4.47 | 4.52 | 4.31 | 4.38 | -1.79% | 64,018 | 28,283,083 |
| 2024-03-13 | 4.5 | 4.53 | 4.43 | 4.46 | -1.55% | 48,971 | 21,907,694 |
| 2024-03-12 | 4.47 | 4.57 | 4.39 | 4.53 | +1.57% | 90,925 | 40,685,106 |
| 2024-03-11 | 4.24 | 4.46 | 4.24 | 4.46 | +4.94% | 96,216 | 42,239,689 |
| 2024-03-08 | 4.14 | 4.26 | 4.07 | 4.25 | +2.16% | 58,644 | 24,443,278 |
| 2024-03-07 | 4.33 | 4.37 | 4.16 | 4.16 | -3.7% | 84,261 | 35,965,209 |
| 2024-03-06 | 4.32 | 4.44 | 4.23 | 4.32 | +1.17% | 88,400 | 38,269,475 |
| 2024-03-05 | 4.07 | 4.27 | 4.04 | 4.27 | +4.91% | 104,275 | 43,555,374 |
| 2024-03-04 | 4.25 | 4.29 | 4.07 | 4.07 | -4.91% | 131,685 | 54,146,264 |
| 2024-03-01 | 4.52 | 4.52 | 4.28 | 4.28 | -4.89% | 138,679 | 60,182,880 |
| 2024-02-29 | 4.35 | 4.51 | 4.3 | 4.5 | +0.67% | 75,250 | 33,387,487 |
| 2024-02-28 | 4.72 | 4.8 | 4.47 | 4.47 | -4.89% | 96,291 | 44,395,856 |
| 2024-02-27 | 4.6 | 4.75 | 4.54 | 4.7 | +1.51% | 61,592 | 28,644,105 |
| 2024-02-26 | 4.7 | 4.76 | 4.59 | 4.63 | +1.31% | 91,522 | 42,784,263 |
| 2024-02-23 | 4.35 | 4.57 | 4.3 | 4.57 | +5.06% | 68,431 | 30,175,279 |
| 2024-02-22 | 4.27 | 4.37 | 4.25 | 4.35 | +0.23% | 73,345 | 31,650,443 |
| 2024-02-21 | 4.24 | 4.46 | 4.2 | 4.34 | +1.64% | 110,703 | 47,994,332 |
| 2024-02-20 | 4.12 | 4.33 | 4 | 4.27 | +1.43% | 120,743 | 50,313,925 |
| 2024-02-19 | 4.06 | 4.22 | 3.86 | 4.21 | +3.69% | 156,878 | 62,222,871 |
| 2024-02-08 | 3.97 | 4.15 | 3.97 | 4.06 | -2.87% | 94,184 | 37,876,291 |
| 2024-02-07 | 4.18 | 4.21 | 4.18 | 4.18 | -5% | 65,706 | 27,476,405 |
| 2024-02-06 | 4.4 | 4.4 | 4.4 | 4.4 | -4.97% | 7,400 | 3,256,000 |
| 2024-02-05 | 4.63 | 4.63 | 4.63 | 4.63 | -4.93% | 1,284 | 594,492 |
| 2024-02-02 | 4.87 | 4.87 | 4.87 | 4.87 | -5.07% | 3,050 | 1,485,350 |
| 2024-02-01 | 5.13 | 5.13 | 5.13 | 5.13 | -5% | 10,243 | 5,254,659 |
| 2024-01-31 | 5.4 | 5.49 | 5.4 | 5.4 | -4.93% | 35,960 | 19,422,400 |
| 2024-01-30 | 5.69 | 5.8 | 5.58 | 5.68 | -0.53% | 31,798 | 18,011,859 |
| 2024-01-29 | 5.98 | 6.01 | 5.66 | 5.71 | -4.19% | 44,884 | 26,085,004 |
| 2024-01-26 | 6.03 | 6.08 | 5.94 | 5.96 | -1% | 35,867 | 21,542,604 |
| 2024-01-25 | 5.76 | 6.05 | 5.76 | 6.02 | +4.51% | 50,620 | 30,084,911 |
| 2024-01-24 | 5.63 | 5.77 | 5.56 | 5.76 | +2.86% | 45,774 | 26,046,399 |
| 2024-01-23 | 5.32 | 5.7 | 5.32 | 5.6 | +1.63% | 54,994 | 30,091,929 |
| 2024-01-22 | 5.73 | 5.75 | 5.51 | 5.51 | -5% | 65,070 | 36,260,924 |
| 2024-01-19 | 5.81 | 5.96 | 5.77 | 5.8 | -1.69% | 37,830 | 22,100,848 |
| 2024-01-18 | 6.1 | 6.1 | 5.8 | 5.9 | -3.44% | 103,800 | 60,739,902 |
| 2024-01-17 | 6.35 | 6.35 | 6.11 | 6.11 | -3.93% | 32,310 | 20,104,342 |
| 2024-01-16 | 6.44 | 6.44 | 6.27 | 6.36 | -0.93% | 29,064 | 18,391,395 |
| 2024-01-15 | 6.34 | 6.45 | 6.3 | 6.42 | +0.47% | 15,605 | 9,985,557 |
| 2024-01-12 | 6.47 | 6.49 | 6.38 | 6.39 | -1.39% | 20,258 | 13,055,061 |
| 2024-01-11 | 6.37 | 6.49 | 6.31 | 6.48 | +1.73% | 27,760 | 17,842,989 |
| 2024-01-10 | 6.39 | 6.42 | 6.28 | 6.37 | -0.16% | 19,072 | 12,117,362 |
| 2024-01-09 | 6.29 | 6.4 | 6.27 | 6.38 | +1.59% | 31,950 | 20,285,479 |
| 2024-01-08 | 6.54 | 6.54 | 6.27 | 6.28 | -4.12% | 35,519 | 22,819,353 |
| 2024-01-05 | 6.66 | 6.72 | 6.48 | 6.55 | -1.65% | 63,290 | 41,688,997 |
| 2024-01-04 | 6.61 | 6.67 | 6.57 | 6.66 | +1.06% | 32,214 | 21,391,666 |
| 2024-01-03 | 6.55 | 6.67 | 6.55 | 6.59 | 0% | 25,066 | 16,567,727 |
| 2024-01-02 | 6.6 | 6.68 | 6.52 | 6.59 | +1.54% | 39,913 | 26,376,572 |
| 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：