股票概览
3.51
-2.23%
-0.08
3.58
开盘价
3.6
最高价
3.44
最低价
268,576
成交量
数据更新至: 2024-05-20
技术指标
3.43
MA5 (5日均线)
3.50
MA10 (10日均线)
3.53
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 | 3.58 | 3.6 | 3.44 | 3.51 | -2.23% | 268,576 | 93,810,770 |
| 2024-05-17 | 3.5 | 3.64 | 3.5 | 3.59 | +3.46% | 362,181 | 129,293,306 |
| 2024-05-16 | 3.25 | 3.54 | 3.25 | 3.47 | +6.44% | 378,724 | 130,514,769 |
| 2024-05-15 | 3.3 | 3.37 | 3.24 | 3.26 | -2.4% | 137,604 | 45,582,259 |
| 2024-05-14 | 3.33 | 3.39 | 3.23 | 3.34 | +1.21% | 188,695 | 62,315,114 |
| 2024-05-13 | 3.45 | 3.45 | 3.29 | 3.3 | -6.52% | 281,107 | 94,288,644 |
| 2024-05-10 | 3.63 | 3.7 | 3.53 | 3.53 | -4.59% | 252,031 | 90,292,274 |
| 2024-05-09 | 3.58 | 3.72 | 3.54 | 3.7 | +3.06% | 331,420 | 120,733,007 |
| 2024-05-08 | 3.67 | 3.68 | 3.52 | 3.59 | -2.97% | 266,309 | 95,067,800 |
| 2024-05-07 | 3.59 | 3.71 | 3.54 | 3.7 | +2.21% | 368,513 | 134,801,375 |
| 2024-05-06 | 3.66 | 3.71 | 3.55 | 3.62 | -1.09% | 375,594 | 135,232,572 |
| 2024-04-30 | 3.82 | 3.88 | 3.65 | 3.66 | -4.19% | 443,606 | 164,756,708 |
| 2024-04-29 | 3.74 | 3.88 | 3.73 | 3.82 | +1.33% | 565,787 | 215,758,193 |
| 2024-04-26 | 3.82 | 3.92 | 3.72 | 3.77 | -6.45% | 858,967 | 328,764,400 |
| 2024-04-25 | 3.93 | 4.17 | 3.76 | 4.03 | +5.22% | 1,202,731 | 477,433,688 |
| 2024-04-24 | 3.34 | 3.83 | 3.28 | 3.83 | +20.06% | 715,479 | 258,816,188 |
| 2024-04-23 | 3.1 | 3.3 | 3.1 | 3.19 | -2.74% | 413,886 | 132,941,912 |
| 2024-04-22 | 3.53 | 3.74 | 3.04 | 3.28 | -5.2% | 857,484 | 288,724,468 |
| 2024-04-19 | 2.89 | 3.46 | 2.84 | 3.46 | +20.14% | 707,252 | 234,480,582 |
| 2024-04-18 | 2.99 | 3.03 | 2.83 | 2.88 | -3.36% | 186,745 | 54,183,151 |
| 2024-04-17 | 2.67 | 2.99 | 2.67 | 2.98 | +16.41% | 272,510 | 78,333,822 |
| 2024-04-16 | 2.98 | 2.98 | 2.54 | 2.56 | -15.23% | 267,285 | 71,127,401 |
| 2024-04-15 | 3.23 | 3.27 | 2.92 | 3.02 | -8.21% | 232,710 | 70,794,188 |
| 2024-04-12 | 3.3 | 3.37 | 3.27 | 3.29 | 0% | 120,340 | 39,903,292 |
| 2024-04-11 | 3.25 | 3.38 | 3.22 | 3.29 | +0.3% | 142,661 | 47,483,367 |
| 2024-04-10 | 3.49 | 3.49 | 3.21 | 3.28 | -6.02% | 219,184 | 72,671,040 |
| 2024-04-09 | 3.53 | 3.58 | 3.43 | 3.49 | -1.13% | 171,099 | 59,537,023 |
| 2024-04-08 | 3.72 | 3.75 | 3.5 | 3.53 | -5.36% | 264,492 | 94,375,964 |
| 2024-04-03 | 3.93 | 3.97 | 3.71 | 3.73 | -6.75% | 414,583 | 156,765,366 |
| 2024-04-02 | 3.81 | 4.25 | 3.79 | 4 | +3.63% | 546,425 | 217,047,565 |
| 2024-04-01 | 3.78 | 3.87 | 3.75 | 3.86 | -0.77% | 417,843 | 159,050,523 |
| 2024-03-29 | 3.61 | 4.02 | 3.56 | 3.89 | +7.76% | 465,792 | 176,999,837 |
| 2024-03-28 | 3.44 | 3.65 | 3.44 | 3.61 | +4.03% | 175,175 | 62,889,532 |
| 2024-03-27 | 3.65 | 3.65 | 3.46 | 3.47 | -4.93% | 179,172 | 63,406,884 |
| 2024-03-26 | 3.66 | 3.73 | 3.56 | 3.65 | -0.27% | 176,317 | 64,300,026 |
| 2024-03-25 | 3.83 | 3.85 | 3.64 | 3.66 | -5.43% | 238,688 | 89,779,915 |
| 2024-03-22 | 3.83 | 3.91 | 3.72 | 3.87 | +0.52% | 290,125 | 110,767,990 |
| 2024-03-21 | 3.82 | 3.91 | 3.76 | 3.85 | +1.05% | 259,692 | 99,744,384 |
| 2024-03-20 | 3.71 | 3.82 | 3.7 | 3.81 | +2.42% | 228,112 | 85,835,194 |
| 2024-03-19 | 3.69 | 3.75 | 3.66 | 3.72 | +0.81% | 253,808 | 94,353,389 |
| 2024-03-18 | 3.64 | 3.73 | 3.6 | 3.69 | +1.37% | 262,082 | 96,233,812 |
| 2024-03-15 | 3.65 | 3.65 | 3.53 | 3.64 | -1.89% | 333,362 | 119,582,262 |
| 2024-03-14 | 3.6 | 3.82 | 3.56 | 3.71 | +3.06% | 482,327 | 178,512,364 |
| 2024-03-13 | 3.58 | 3.67 | 3.53 | 3.6 | -0.28% | 230,304 | 82,809,713 |
| 2024-03-12 | 3.5 | 3.65 | 3.48 | 3.61 | +3.44% | 285,207 | 101,444,732 |
| 2024-03-11 | 3.41 | 3.49 | 3.34 | 3.49 | +2.35% | 199,331 | 68,231,072 |
| 2024-03-08 | 3.36 | 3.42 | 3.31 | 3.41 | +1.79% | 156,843 | 52,867,121 |
| 2024-03-07 | 3.38 | 3.48 | 3.35 | 3.35 | -0.59% | 226,938 | 77,358,991 |
| 2024-03-06 | 3.33 | 3.44 | 3.28 | 3.37 | +0.9% | 188,724 | 63,464,805 |
| 2024-03-05 | 3.48 | 3.5 | 3.31 | 3.34 | -4.3% | 256,604 | 86,750,423 |
| 2024-03-04 | 3.47 | 3.57 | 3.4 | 3.49 | +0.58% | 265,123 | 92,358,964 |
| 2024-03-01 | 3.42 | 3.52 | 3.38 | 3.47 | +2.36% | 241,402 | 83,138,139 |
| 2024-02-29 | 3.15 | 3.39 | 3.15 | 3.39 | +6.6% | 316,040 | 104,877,933 |
| 2024-02-28 | 3.67 | 3.76 | 3.16 | 3.18 | -11.67% | 502,989 | 174,644,093 |
| 2024-02-27 | 3.43 | 3.61 | 3.38 | 3.6 | +3.45% | 298,524 | 104,838,025 |
| 2024-02-26 | 3.38 | 3.6 | 3.33 | 3.48 | +3.26% | 379,394 | 131,429,756 |
| 2024-02-23 | 3.15 | 3.38 | 3.13 | 3.37 | +7.32% | 346,536 | 112,894,767 |
| 2024-02-22 | 2.95 | 3.14 | 2.95 | 3.14 | +7.17% | 288,866 | 88,400,736 |
| 2024-02-21 | 2.84 | 3.08 | 2.78 | 2.93 | +1.38% | 346,734 | 102,859,527 |
| 2024-02-20 | 2.75 | 2.91 | 2.65 | 2.89 | +7.04% | 344,547 | 96,742,319 |
| 2024-02-19 | 2.49 | 2.76 | 2.49 | 2.7 | +10.66% | 378,185 | 99,511,625 |
| 2024-02-08 | 2.25 | 2.47 | 2.06 | 2.44 | +8.93% | 418,018 | 95,304,776 |
| 2024-02-07 | 2.57 | 2.59 | 2.16 | 2.24 | -13.51% | 447,303 | 103,847,649 |
| 2024-02-06 | 2.5 | 2.79 | 2.28 | 2.59 | -2.63% | 414,235 | 101,759,305 |
| 2024-02-05 | 3.17 | 3.18 | 2.57 | 2.66 | -16.88% | 318,534 | 87,765,489 |
| 2024-02-02 | 3.39 | 3.5 | 3.04 | 3.2 | -5.33% | 199,433 | 65,424,279 |
| 2024-02-01 | 3.5 | 3.51 | 3.29 | 3.38 | -3.7% | 160,755 | 54,357,164 |
| 2024-01-31 | 3.76 | 3.81 | 3.5 | 3.51 | -7.87% | 176,873 | 64,034,896 |
| 2024-01-30 | 3.96 | 3.99 | 3.81 | 3.81 | -3.79% | 93,975 | 36,503,567 |
| 2024-01-29 | 4.28 | 4.28 | 3.95 | 3.96 | -6.38% | 147,452 | 59,527,351 |
| 2024-01-26 | 4.22 | 4.33 | 4.19 | 4.23 | +0.71% | 104,385 | 44,456,165 |
| 2024-01-25 | 4.03 | 4.2 | 3.98 | 4.2 | +4.22% | 96,437 | 39,728,261 |
| 2024-01-24 | 3.97 | 4.04 | 3.84 | 4.03 | +2.03% | 96,460 | 38,237,253 |
| 2024-01-23 | 3.98 | 4.02 | 3.9 | 3.95 | -1.74% | 109,903 | 43,315,469 |
| 2024-01-22 | 4.28 | 4.29 | 3.96 | 4.02 | -5.19% | 99,232 | 40,908,190 |
| 2024-01-19 | 4.32 | 4.33 | 4.24 | 4.24 | -1.85% | 59,047 | 25,274,755 |
| 2024-01-18 | 4.28 | 4.36 | 4.16 | 4.32 | +0.23% | 94,432 | 40,084,804 |
| 2024-01-17 | 4.45 | 4.45 | 4.31 | 4.31 | -2.71% | 60,156 | 26,366,272 |
| 2024-01-16 | 4.46 | 4.46 | 4.34 | 4.43 | -0.23% | 82,751 | 36,333,729 |
| 2024-01-15 | 4.44 | 4.46 | 4.39 | 4.44 | -0.22% | 59,249 | 26,245,362 |
| 2024-01-12 | 4.56 | 4.57 | 4.45 | 4.45 | -2.84% | 85,713 | 38,564,319 |
| 2024-01-11 | 4.41 | 4.58 | 4.41 | 4.58 | +3.62% | 91,450 | 41,319,882 |
| 2024-01-10 | 4.56 | 4.56 | 4.42 | 4.42 | -2.64% | 72,101 | 32,185,832 |
| 2024-01-09 | 4.52 | 4.63 | 4.48 | 4.54 | +0.22% | 72,816 | 33,166,857 |
| 2024-01-08 | 4.58 | 4.63 | 4.53 | 4.53 | -1.74% | 64,770 | 29,587,784 |
| 2024-01-05 | 4.77 | 4.77 | 4.58 | 4.61 | -2.74% | 95,709 | 44,590,202 |
| 2024-01-04 | 4.7 | 4.75 | 4.67 | 4.74 | +0.64% | 68,223 | 32,210,449 |
| 2024-01-03 | 4.7 | 4.75 | 4.67 | 4.71 | 0% | 82,668 | 38,921,697 |
| 2024-01-02 | 4.75 | 4.77 | 4.7 | 4.71 | -0.42% | 77,107 | 36,483,731 |
| 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：