股票概览
3.32
-0.9%
-0.03
3.38
开盘价
3.39
最高价
3.31
最低价
68,807
成交量
数据更新至: 2024-05-20
技术指标
3.30
MA5 (5日均线)
3.33
MA10 (10日均线)
3.21
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 | 3.38 | 3.39 | 3.31 | 3.32 | -0.9% | 68,807 | 23,024,873 |
| 2024-05-17 | 3.31 | 3.37 | 3.25 | 3.35 | +1.21% | 84,065 | 27,978,922 |
| 2024-05-16 | 3.26 | 3.36 | 3.26 | 3.31 | +0.91% | 96,789 | 32,180,952 |
| 2024-05-15 | 3.26 | 3.32 | 3.18 | 3.28 | +1.23% | 66,218 | 21,710,428 |
| 2024-05-14 | 3.18 | 3.27 | 3.17 | 3.24 | +2.53% | 80,881 | 26,082,940 |
| 2024-05-13 | 3.29 | 3.29 | 3.14 | 3.16 | -4.53% | 102,286 | 32,644,158 |
| 2024-05-10 | 3.52 | 3.52 | 3.29 | 3.31 | -4.06% | 98,347 | 32,953,242 |
| 2024-05-09 | 3.47 | 3.53 | 3.42 | 3.45 | -0.58% | 88,693 | 30,967,850 |
| 2024-05-08 | 3.47 | 3.52 | 3.38 | 3.47 | +0.58% | 113,502 | 39,215,820 |
| 2024-05-07 | 3.43 | 3.48 | 3.34 | 3.45 | +2.07% | 112,335 | 38,429,809 |
| 2024-05-06 | 3.29 | 3.39 | 3.26 | 3.38 | +3.05% | 125,355 | 41,764,307 |
| 2024-04-30 | 3.33 | 3.36 | 3.18 | 3.28 | -1.5% | 131,256 | 42,947,992 |
| 2024-04-29 | 3.07 | 3.34 | 3.07 | 3.33 | +8.47% | 118,909 | 38,412,315 |
| 2024-04-26 | 3.13 | 3.13 | 3 | 3.07 | -0.97% | 109,816 | 33,545,279 |
| 2024-04-25 | 3 | 3.11 | 2.97 | 3.1 | +3.33% | 93,784 | 28,813,304 |
| 2024-04-24 | 2.98 | 3.06 | 2.95 | 3 | +2.04% | 92,461 | 27,732,575 |
| 2024-04-23 | 2.83 | 2.99 | 2.83 | 2.94 | +5% | 138,654 | 40,407,122 |
| 2024-04-22 | 2.92 | 2.95 | 2.77 | 2.8 | -5.08% | 150,683 | 42,562,066 |
| 2024-04-19 | 2.97 | 3.07 | 2.91 | 2.95 | -1.01% | 102,525 | 30,520,724 |
| 2024-04-18 | 3 | 3.06 | 2.84 | 2.98 | -1% | 178,470 | 52,713,602 |
| 2024-04-17 | 2.75 | 3.1 | 2.75 | 3.01 | -1.31% | 310,356 | 92,387,877 |
| 2024-04-16 | 3.05 | 3.15 | 3.05 | 3.05 | -10.03% | 60,893 | 18,596,000 |
| 2024-04-15 | 4.13 | 4.13 | 3.38 | 3.39 | -9.6% | 461,340 | 169,041,424 |
| 2024-04-12 | 3.74 | 3.99 | 3.67 | 3.75 | +0.27% | 172,546 | 65,212,613 |
| 2024-04-11 | 3.79 | 3.81 | 3.7 | 3.74 | -1.06% | 70,509 | 26,570,114 |
| 2024-04-10 | 3.89 | 3.9 | 3.69 | 3.78 | -3.08% | 101,204 | 38,194,579 |
| 2024-04-09 | 3.82 | 3.91 | 3.8 | 3.9 | +2.09% | 62,692 | 24,204,939 |
| 2024-04-08 | 4 | 4.02 | 3.81 | 3.82 | -5.45% | 113,067 | 43,991,327 |
| 2024-04-03 | 4.03 | 4.06 | 3.93 | 4.04 | -0.25% | 85,200 | 34,087,810 |
| 2024-04-02 | 3.98 | 4.07 | 3.98 | 4.05 | +1.76% | 89,374 | 36,087,512 |
| 2024-04-01 | 3.9 | 3.98 | 3.87 | 3.98 | +2.31% | 68,263 | 26,950,585 |
| 2024-03-29 | 3.82 | 3.9 | 3.81 | 3.89 | +1.3% | 61,231 | 23,642,337 |
| 2024-03-28 | 3.8 | 3.88 | 3.74 | 3.84 | +1.86% | 95,828 | 36,627,162 |
| 2024-03-27 | 3.85 | 3.96 | 3.77 | 3.77 | -1.31% | 117,233 | 45,287,351 |
| 2024-03-26 | 3.81 | 3.89 | 3.75 | 3.82 | +0.53% | 72,158 | 27,500,065 |
| 2024-03-25 | 3.94 | 3.96 | 3.8 | 3.8 | -3.55% | 83,271 | 32,382,524 |
| 2024-03-22 | 4.05 | 4.08 | 3.91 | 3.94 | -2.96% | 106,595 | 42,257,488 |
| 2024-03-21 | 4.05 | 4.09 | 3.96 | 4.06 | +0.25% | 85,082 | 34,317,670 |
| 2024-03-20 | 3.94 | 4.05 | 3.88 | 4.05 | +3.32% | 107,419 | 42,833,460 |
| 2024-03-19 | 3.89 | 4 | 3.87 | 3.92 | +1.03% | 107,086 | 42,072,960 |
| 2024-03-18 | 3.77 | 3.89 | 3.76 | 3.88 | +2.92% | 99,210 | 38,028,136 |
| 2024-03-15 | 3.66 | 3.8 | 3.65 | 3.77 | +2.45% | 128,533 | 48,056,452 |
| 2024-03-14 | 3.75 | 3.81 | 3.63 | 3.68 | -1.08% | 148,327 | 55,382,390 |
| 2024-03-13 | 3.74 | 3.76 | 3.66 | 3.72 | -0.27% | 86,824 | 32,220,107 |
| 2024-03-12 | 3.59 | 3.74 | 3.59 | 3.73 | +4.19% | 131,928 | 48,493,055 |
| 2024-03-11 | 3.55 | 3.58 | 3.51 | 3.58 | +0.85% | 85,640 | 30,346,581 |
| 2024-03-08 | 3.55 | 3.6 | 3.45 | 3.55 | 0% | 107,444 | 37,887,012 |
| 2024-03-07 | 3.57 | 3.65 | 3.52 | 3.55 | -0.56% | 101,117 | 36,274,726 |
| 2024-03-06 | 3.48 | 3.59 | 3.45 | 3.57 | +2% | 138,218 | 48,877,265 |
| 2024-03-05 | 3.6 | 3.62 | 3.48 | 3.5 | -3.85% | 160,541 | 56,777,965 |
| 2024-03-04 | 3.75 | 3.77 | 3.57 | 3.64 | -2.67% | 301,845 | 109,340,831 |
| 2024-03-01 | 3.59 | 3.93 | 3.58 | 3.74 | +4.76% | 424,772 | 161,487,741 |
| 2024-02-29 | 3.41 | 3.58 | 3.29 | 3.57 | +4.08% | 153,615 | 53,648,789 |
| 2024-02-28 | 3.83 | 3.97 | 3.41 | 3.43 | -9.5% | 273,016 | 100,995,068 |
| 2024-02-27 | 3.71 | 3.8 | 3.63 | 3.79 | +2.99% | 126,192 | 47,335,964 |
| 2024-02-26 | 3.64 | 3.78 | 3.58 | 3.68 | +2.51% | 144,279 | 53,001,052 |
| 2024-02-23 | 3.5 | 3.64 | 3.43 | 3.59 | +3.46% | 167,643 | 59,230,651 |
| 2024-02-22 | 3.33 | 3.51 | 3.27 | 3.47 | +1.46% | 228,146 | 77,426,867 |
| 2024-02-21 | 3.3 | 3.51 | 3.22 | 3.42 | +3.95% | 292,134 | 98,675,210 |
| 2024-02-20 | 2.99 | 3.29 | 2.94 | 3.29 | +10.03% | 216,649 | 68,392,540 |
| 2024-02-19 | 2.84 | 3.02 | 2.8 | 2.99 | +4.55% | 217,135 | 63,456,847 |
| 2024-02-08 | 2.67 | 2.9 | 2.52 | 2.86 | +2.14% | 359,582 | 94,510,823 |
| 2024-02-07 | 3.13 | 3.14 | 2.8 | 2.8 | -9.97% | 175,302 | 49,677,096 |
| 2024-02-06 | 3.11 | 3.28 | 3.11 | 3.11 | -9.86% | 166,501 | 52,272,216 |
| 2024-02-05 | 3.77 | 3.81 | 3.45 | 3.45 | -9.92% | 95,189 | 33,422,619 |
| 2024-02-02 | 4.03 | 4.16 | 3.65 | 3.83 | -5.67% | 103,821 | 40,383,975 |
| 2024-02-01 | 4.15 | 4.18 | 3.92 | 4.06 | -1.93% | 91,540 | 37,119,776 |
| 2024-01-31 | 4.43 | 4.44 | 4.12 | 4.14 | -6.33% | 83,751 | 35,747,967 |
| 2024-01-30 | 4.66 | 4.69 | 4.4 | 4.42 | -5.15% | 77,015 | 34,803,010 |
| 2024-01-29 | 4.87 | 4.91 | 4.61 | 4.66 | -3.92% | 65,709 | 30,924,344 |
| 2024-01-26 | 4.86 | 4.98 | 4.8 | 4.85 | -0.21% | 75,604 | 37,092,282 |
| 2024-01-25 | 4.73 | 4.87 | 4.7 | 4.86 | +2.53% | 65,238 | 31,340,204 |
| 2024-01-24 | 4.62 | 4.8 | 4.49 | 4.74 | +3.04% | 83,518 | 38,841,278 |
| 2024-01-23 | 4.65 | 4.73 | 4.47 | 4.6 | -1.92% | 107,432 | 49,024,144 |
| 2024-01-22 | 5 | 5.05 | 4.65 | 4.69 | -6.76% | 101,328 | 49,248,315 |
| 2024-01-19 | 5.11 | 5.13 | 5 | 5.03 | -1.18% | 64,019 | 32,405,156 |
| 2024-01-18 | 5.22 | 5.22 | 4.91 | 5.09 | -2.12% | 115,925 | 58,300,978 |
| 2024-01-17 | 5.32 | 5.4 | 5.2 | 5.2 | -2.44% | 77,878 | 41,261,648 |
| 2024-01-16 | 5.46 | 5.49 | 5.25 | 5.33 | -2.02% | 107,108 | 57,213,914 |
| 2024-01-15 | 5.4 | 5.51 | 5.4 | 5.44 | +1.12% | 94,404 | 51,528,724 |
| 2024-01-12 | 5.44 | 5.58 | 5.38 | 5.38 | -1.28% | 114,300 | 62,555,444 |
| 2024-01-11 | 5.35 | 5.48 | 5.34 | 5.45 | 0% | 167,055 | 90,821,064 |
| 2024-01-10 | 5.36 | 5.8 | 5.36 | 5.45 | +0.37% | 247,699 | 136,892,187 |
| 2024-01-09 | 5.51 | 5.59 | 5.35 | 5.43 | -1.63% | 238,022 | 130,335,136 |
| 2024-01-08 | 5.67 | 5.72 | 5.45 | 5.52 | -3.83% | 278,603 | 154,785,333 |
| 2024-01-05 | 5.88 | 5.9 | 5.68 | 5.74 | -2.55% | 369,787 | 212,540,386 |
| 2024-01-04 | 6.2 | 6.26 | 5.86 | 5.89 | -3.92% | 533,330 | 317,172,725 |
| 2024-01-03 | 5.56 | 6.13 | 5.55 | 6.13 | +10.05% | 205,133 | 124,859,418 |
| 2024-01-02 | 5.49 | 5.61 | 5.48 | 5.57 | +1.83% | 54,540 | 30,315,631 |
| 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：