股票概览
3.57
-6.05%
-0.23
3.6
开盘价
3.73
最高价
3.53
最低价
1,147,503
成交量
数据更新至: 2024-05-20
技术指标
3.53
MA5 (5日均线)
3.35
MA10 (10日均线)
3.06
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 | 3.6 | 3.73 | 3.53 | 3.57 | -6.05% | 1,147,503 | 412,554,764 |
| 2024-05-17 | 3.62 | 3.86 | 3.47 | 3.8 | +7.95% | 1,563,898 | 569,296,711 |
| 2024-05-16 | 3.38 | 3.74 | 3.38 | 3.52 | +2.62% | 1,238,630 | 439,719,570 |
| 2024-05-15 | 3.27 | 3.57 | 3.27 | 3.43 | +3.31% | 1,151,003 | 395,644,027 |
| 2024-05-14 | 3.31 | 3.4 | 3.23 | 3.32 | +0.91% | 685,264 | 226,872,697 |
| 2024-05-13 | 3.29 | 3.43 | 3.21 | 3.29 | -1.5% | 934,214 | 308,920,770 |
| 2024-05-10 | 3.05 | 3.34 | 3.05 | 3.34 | +9.87% | 1,047,819 | 337,416,093 |
| 2024-05-09 | 3.03 | 3.1 | 3.01 | 3.04 | +1% | 441,332 | 134,550,666 |
| 2024-05-08 | 3.1 | 3.14 | 2.99 | 3.01 | -5.05% | 696,626 | 211,702,366 |
| 2024-05-07 | 3.17 | 3.27 | 3.08 | 3.17 | -1.86% | 990,963 | 312,546,662 |
| 2024-05-06 | 3.36 | 3.6 | 3.17 | 3.23 | -1.22% | 1,559,881 | 530,457,968 |
| 2024-04-30 | 3.1 | 3.27 | 3.06 | 3.27 | +10.1% | 738,433 | 234,854,513 |
| 2024-04-29 | 2.7 | 2.97 | 2.7 | 2.97 | +10% | 427,927 | 124,472,115 |
| 2024-04-26 | 2.6 | 2.72 | 2.57 | 2.7 | +3.45% | 256,748 | 68,108,696 |
| 2024-04-25 | 2.57 | 2.62 | 2.55 | 2.61 | +1.16% | 171,554 | 44,564,915 |
| 2024-04-24 | 2.59 | 2.61 | 2.55 | 2.58 | -0.77% | 168,310 | 43,316,293 |
| 2024-04-23 | 2.57 | 2.61 | 2.56 | 2.6 | +1.17% | 159,373 | 41,304,836 |
| 2024-04-22 | 2.55 | 2.61 | 2.53 | 2.57 | +0.39% | 155,792 | 40,036,890 |
| 2024-04-19 | 2.56 | 2.63 | 2.54 | 2.56 | -1.16% | 186,475 | 48,058,686 |
| 2024-04-18 | 2.63 | 2.66 | 2.58 | 2.59 | -1.89% | 246,740 | 64,545,418 |
| 2024-04-17 | 2.51 | 2.66 | 2.51 | 2.64 | +4.76% | 316,693 | 83,019,603 |
| 2024-04-16 | 2.77 | 2.78 | 2.52 | 2.52 | -10% | 470,588 | 121,427,315 |
| 2024-04-15 | 2.95 | 2.99 | 2.7 | 2.8 | -6.67% | 422,024 | 118,489,594 |
| 2024-04-12 | 3.09 | 3.14 | 2.99 | 3 | -4.46% | 333,110 | 101,236,500 |
| 2024-04-11 | 2.97 | 3.3 | 2.92 | 3.14 | +4.32% | 520,145 | 162,086,419 |
| 2024-04-10 | 3.11 | 3.14 | 2.97 | 3.01 | -3.83% | 278,071 | 84,271,757 |
| 2024-04-09 | 2.99 | 3.13 | 2.99 | 3.13 | +3.64% | 355,743 | 109,878,654 |
| 2024-04-08 | 2.97 | 3.08 | 2.96 | 3.02 | +0.67% | 259,007 | 78,312,685 |
| 2024-04-03 | 3.12 | 3.13 | 2.99 | 3 | -4.46% | 398,852 | 121,284,897 |
| 2024-04-02 | 3.07 | 3.22 | 3.05 | 3.14 | +1.62% | 531,716 | 167,373,511 |
| 2024-04-01 | 3.02 | 3.13 | 3.02 | 3.09 | +0.98% | 353,661 | 108,800,894 |
| 2024-03-29 | 3.15 | 3.19 | 3.02 | 3.06 | -3.47% | 610,654 | 187,952,257 |
| 2024-03-28 | 3.18 | 3.3 | 3.09 | 3.17 | -1.25% | 781,935 | 248,453,716 |
| 2024-03-27 | 3.2 | 3.37 | 3.05 | 3.21 | +0.31% | 1,181,073 | 380,316,160 |
| 2024-03-26 | 2.89 | 3.2 | 2.88 | 3.2 | +9.97% | 883,396 | 274,474,062 |
| 2024-03-25 | 2.89 | 2.97 | 2.85 | 2.91 | +0.69% | 324,044 | 94,285,916 |
| 2024-03-22 | 2.9 | 2.98 | 2.84 | 2.89 | -1.03% | 361,903 | 104,999,843 |
| 2024-03-21 | 2.89 | 2.98 | 2.86 | 2.92 | +0.69% | 420,875 | 122,780,499 |
| 2024-03-20 | 2.84 | 2.94 | 2.81 | 2.9 | +2.84% | 402,404 | 116,162,612 |
| 2024-03-19 | 2.84 | 2.88 | 2.81 | 2.82 | -1.05% | 267,148 | 75,921,301 |
| 2024-03-18 | 2.86 | 2.89 | 2.82 | 2.85 | +0.71% | 330,480 | 93,977,282 |
| 2024-03-15 | 2.85 | 2.93 | 2.79 | 2.83 | -1.39% | 436,683 | 124,056,451 |
| 2024-03-14 | 2.89 | 2.98 | 2.83 | 2.87 | -2.05% | 569,993 | 164,563,261 |
| 2024-03-13 | 2.91 | 3.08 | 2.86 | 2.93 | +1.74% | 968,084 | 286,249,465 |
| 2024-03-12 | 2.64 | 2.88 | 2.64 | 2.88 | +9.92% | 589,530 | 167,260,609 |
| 2024-03-11 | 2.54 | 2.62 | 2.54 | 2.62 | +2.75% | 167,397 | 43,181,888 |
| 2024-03-08 | 2.57 | 2.6 | 2.52 | 2.55 | -1.16% | 111,072 | 28,382,370 |
| 2024-03-07 | 2.56 | 2.62 | 2.55 | 2.58 | +0.78% | 150,716 | 38,859,412 |
| 2024-03-06 | 2.56 | 2.6 | 2.53 | 2.56 | +0.39% | 127,863 | 32,836,711 |
| 2024-03-05 | 2.61 | 2.61 | 2.54 | 2.55 | -2.67% | 156,711 | 40,225,263 |
| 2024-03-04 | 2.68 | 2.69 | 2.58 | 2.62 | -2.6% | 163,883 | 42,775,838 |
| 2024-03-01 | 2.69 | 2.72 | 2.65 | 2.69 | +0.37% | 152,896 | 41,002,895 |
| 2024-02-29 | 2.58 | 2.68 | 2.57 | 2.68 | +2.29% | 212,921 | 56,477,844 |
| 2024-02-28 | 2.79 | 2.86 | 2.59 | 2.62 | -6.09% | 296,382 | 81,569,777 |
| 2024-02-27 | 2.69 | 2.79 | 2.67 | 2.79 | +3.72% | 192,896 | 53,105,982 |
| 2024-02-26 | 2.69 | 2.75 | 2.64 | 2.69 | +0.37% | 216,597 | 58,221,606 |
| 2024-02-23 | 2.6 | 2.69 | 2.59 | 2.68 | +3.08% | 235,616 | 62,398,986 |
| 2024-02-22 | 2.55 | 2.62 | 2.53 | 2.6 | +1.56% | 199,323 | 51,348,237 |
| 2024-02-21 | 2.47 | 2.63 | 2.44 | 2.56 | +3.64% | 272,919 | 69,548,058 |
| 2024-02-20 | 2.41 | 2.49 | 2.37 | 2.47 | +2.07% | 266,125 | 64,831,785 |
| 2024-02-19 | 2.39 | 2.47 | 2.33 | 2.42 | +3.86% | 305,464 | 72,575,168 |
| 2024-02-08 | 2.17 | 2.34 | 2.12 | 2.33 | +7.37% | 346,980 | 77,896,498 |
| 2024-02-07 | 2.34 | 2.34 | 2.13 | 2.17 | -8.05% | 447,347 | 98,499,891 |
| 2024-02-06 | 2.3 | 2.49 | 2.22 | 2.36 | -4.45% | 378,280 | 86,525,946 |
| 2024-02-05 | 2.72 | 2.72 | 2.47 | 2.47 | -9.85% | 235,948 | 58,885,181 |
| 2024-02-02 | 2.82 | 2.97 | 2.63 | 2.74 | -2.84% | 286,706 | 80,903,115 |
| 2024-02-01 | 2.91 | 2.93 | 2.75 | 2.82 | -3.42% | 228,478 | 64,560,932 |
| 2024-01-31 | 3.1 | 3.23 | 2.9 | 2.92 | -5.81% | 275,052 | 83,669,618 |
| 2024-01-30 | 3.2 | 3.24 | 3.08 | 3.1 | -4.02% | 222,552 | 70,376,582 |
| 2024-01-29 | 3.37 | 3.39 | 3.23 | 3.23 | -3.58% | 370,625 | 122,861,213 |
| 2024-01-26 | 3.25 | 3.45 | 3.19 | 3.35 | +4.36% | 516,453 | 172,926,740 |
| 2024-01-25 | 3.01 | 3.27 | 3.01 | 3.21 | +7% | 373,823 | 118,289,332 |
| 2024-01-24 | 2.84 | 3 | 2.84 | 3 | +5.26% | 209,977 | 61,825,264 |
| 2024-01-23 | 2.8 | 2.87 | 2.75 | 2.85 | +1.42% | 120,931 | 34,039,025 |
| 2024-01-22 | 2.97 | 2.99 | 2.78 | 2.81 | -5.7% | 138,100 | 39,934,189 |
| 2024-01-19 | 2.99 | 3.04 | 2.95 | 2.98 | -0.33% | 106,334 | 31,929,761 |
| 2024-01-18 | 3.03 | 3.03 | 2.89 | 2.99 | -1.32% | 165,191 | 48,725,187 |
| 2024-01-17 | 3.12 | 3.12 | 3.02 | 3.03 | -3.19% | 122,804 | 37,557,800 |
| 2024-01-16 | 3.18 | 3.19 | 3.07 | 3.13 | -1.26% | 144,586 | 45,043,970 |
| 2024-01-15 | 3.14 | 3.19 | 3.09 | 3.17 | +0.96% | 145,455 | 45,722,274 |
| 2024-01-12 | 3.13 | 3.21 | 3.11 | 3.14 | +0.96% | 185,425 | 58,701,739 |
| 2024-01-11 | 3.08 | 3.12 | 3.06 | 3.11 | +0.97% | 102,501 | 31,639,063 |
| 2024-01-10 | 3.1 | 3.12 | 3.06 | 3.08 | -0.96% | 96,005 | 29,707,371 |
| 2024-01-09 | 3.1 | 3.15 | 3.07 | 3.11 | +0.65% | 117,368 | 36,470,795 |
| 2024-01-08 | 3.17 | 3.21 | 3.08 | 3.09 | -2.22% | 146,833 | 46,053,284 |
| 2024-01-05 | 3.14 | 3.22 | 3.13 | 3.16 | +0.96% | 212,162 | 67,647,510 |
| 2024-01-04 | 3.15 | 3.18 | 3.12 | 3.13 | -0.63% | 152,621 | 48,049,075 |
| 2024-01-03 | 3.07 | 3.18 | 3.07 | 3.15 | +1.94% | 170,906 | 53,716,931 |
| 2024-01-02 | 3.13 | 3.13 | 3.08 | 3.09 | -1.28% | 110,155 | 34,147,458 |
| 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：