股票概览
3.38
-0.59%
-0.02
3.39
开盘价
3.46
最高价
3.37
最低价
361,736
成交量
数据更新至: 2024-05-20
技术指标
3.35
MA5 (5日均线)
3.35
MA10 (10日均线)
3.29
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 | 3.39 | 3.46 | 3.37 | 3.38 | -0.59% | 361,736 | 123,203,745 |
| 2024-05-17 | 3.37 | 3.41 | 3.32 | 3.4 | +0.59% | 355,716 | 119,866,445 |
| 2024-05-16 | 3.27 | 3.44 | 3.27 | 3.38 | +3.36% | 530,583 | 178,836,415 |
| 2024-05-15 | 3.33 | 3.35 | 3.26 | 3.27 | -1.21% | 259,252 | 85,302,562 |
| 2024-05-14 | 3.25 | 3.33 | 3.23 | 3.31 | +2.8% | 371,589 | 122,231,201 |
| 2024-05-13 | 3.33 | 3.35 | 3.21 | 3.22 | -4.45% | 476,262 | 155,597,971 |
| 2024-05-10 | 3.44 | 3.51 | 3.37 | 3.37 | -1.46% | 524,628 | 179,984,194 |
| 2024-05-09 | 3.38 | 3.44 | 3.36 | 3.42 | +1.18% | 444,177 | 151,492,270 |
| 2024-05-08 | 3.37 | 3.46 | 3.35 | 3.38 | 0% | 536,032 | 182,787,260 |
| 2024-05-07 | 3.42 | 3.43 | 3.34 | 3.38 | -0.59% | 377,506 | 127,274,726 |
| 2024-05-06 | 3.34 | 3.47 | 3.32 | 3.4 | +3.98% | 624,307 | 211,249,611 |
| 2024-04-30 | 3.33 | 3.35 | 3.21 | 3.27 | -1.21% | 525,021 | 172,076,245 |
| 2024-04-29 | 3.08 | 3.32 | 3.07 | 3.31 | +7.47% | 821,848 | 265,306,509 |
| 2024-04-26 | 3.11 | 3.12 | 3.05 | 3.08 | -1.6% | 607,193 | 186,986,274 |
| 2024-04-25 | 3.16 | 3.2 | 3.13 | 3.13 | -0.95% | 340,298 | 107,414,688 |
| 2024-04-24 | 3.12 | 3.17 | 3.11 | 3.16 | +1.61% | 337,019 | 106,193,946 |
| 2024-04-23 | 3.16 | 3.2 | 3.09 | 3.11 | -1.58% | 402,535 | 125,995,945 |
| 2024-04-22 | 3.12 | 3.23 | 3.03 | 3.16 | -5.11% | 659,092 | 207,371,697 |
| 2024-04-19 | 3.33 | 3.44 | 3.21 | 3.33 | -1.19% | 764,875 | 254,760,719 |
| 2024-04-18 | 3.3 | 3.58 | 3.27 | 3.37 | +2.74% | 895,473 | 305,857,653 |
| 2024-04-17 | 3.09 | 3.31 | 3.08 | 3.28 | +8.25% | 650,374 | 210,840,359 |
| 2024-04-16 | 3.31 | 3.38 | 3.02 | 3.03 | -9.82% | 811,521 | 255,341,758 |
| 2024-04-15 | 3.61 | 3.65 | 3.27 | 3.36 | -10.64% | 1,047,237 | 358,701,177 |
| 2024-04-12 | 3.92 | 4.04 | 3.75 | 3.76 | -5.29% | 862,559 | 332,789,020 |
| 2024-04-11 | 3.93 | 4.15 | 3.91 | 3.97 | -1.73% | 748,813 | 302,565,279 |
| 2024-04-10 | 4.05 | 4.2 | 3.89 | 4.04 | -1.46% | 1,041,423 | 423,217,305 |
| 2024-04-09 | 4.18 | 4.28 | 3.98 | 4.1 | -3.98% | 1,088,172 | 444,642,494 |
| 2024-04-08 | 4.37 | 4.52 | 4.23 | 4.27 | -4.47% | 1,188,041 | 516,507,829 |
| 2024-04-03 | 4.16 | 4.65 | 4.15 | 4.47 | +6.18% | 1,591,029 | 703,720,957 |
| 2024-04-02 | 4.48 | 4.6 | 4.16 | 4.21 | -6.24% | 1,593,353 | 694,644,364 |
| 2024-04-01 | 4.15 | 4.64 | 4.15 | 4.49 | +5.9% | 1,770,092 | 778,852,811 |
| 2024-03-29 | 4.16 | 4.46 | 4.11 | 4.24 | +1.44% | 1,662,291 | 714,554,698 |
| 2024-03-28 | 3.88 | 4.29 | 3.83 | 4.18 | +3.98% | 1,432,914 | 582,498,148 |
| 2024-03-27 | 4.03 | 4.33 | 4.01 | 4.02 | -3.83% | 1,653,725 | 684,810,937 |
| 2024-03-26 | 3.75 | 4.2 | 3.7 | 4.18 | +10.58% | 1,507,114 | 594,824,089 |
| 2024-03-25 | 3.92 | 4.07 | 3.78 | 3.78 | -5.26% | 967,457 | 379,993,441 |
| 2024-03-22 | 3.94 | 4.1 | 3.82 | 3.99 | +2.84% | 1,451,752 | 576,636,231 |
| 2024-03-21 | 3.79 | 3.93 | 3.79 | 3.88 | -0.51% | 850,199 | 326,996,442 |
| 2024-03-20 | 3.77 | 4.07 | 3.73 | 3.9 | +3.17% | 1,326,262 | 521,093,554 |
| 2024-03-19 | 3.72 | 3.84 | 3.71 | 3.78 | +1.34% | 648,684 | 245,975,662 |
| 2024-03-18 | 3.67 | 3.73 | 3.63 | 3.73 | +1.36% | 440,231 | 162,128,068 |
| 2024-03-15 | 3.59 | 3.68 | 3.59 | 3.68 | +1.66% | 357,429 | 130,354,636 |
| 2024-03-14 | 3.65 | 3.68 | 3.57 | 3.62 | -1.09% | 317,097 | 115,285,271 |
| 2024-03-13 | 3.7 | 3.7 | 3.61 | 3.66 | -1.08% | 375,239 | 136,823,369 |
| 2024-03-12 | 3.6 | 3.7 | 3.58 | 3.7 | +2.78% | 520,968 | 190,159,733 |
| 2024-03-11 | 3.45 | 3.6 | 3.44 | 3.6 | +4.65% | 509,072 | 179,696,173 |
| 2024-03-08 | 3.47 | 3.5 | 3.38 | 3.44 | -1.43% | 361,378 | 124,125,017 |
| 2024-03-07 | 3.52 | 3.6 | 3.49 | 3.49 | -1.41% | 420,850 | 148,986,216 |
| 2024-03-06 | 3.52 | 3.58 | 3.46 | 3.54 | +0.57% | 371,732 | 131,012,558 |
| 2024-03-05 | 3.6 | 3.67 | 3.5 | 3.52 | -2.49% | 428,667 | 153,465,145 |
| 2024-03-04 | 3.68 | 3.71 | 3.54 | 3.61 | -1.9% | 496,740 | 179,400,874 |
| 2024-03-01 | 3.67 | 3.75 | 3.58 | 3.68 | +0.27% | 619,633 | 226,958,771 |
| 2024-02-29 | 3.54 | 3.67 | 3.51 | 3.67 | +3.09% | 568,655 | 205,830,021 |
| 2024-02-28 | 3.86 | 3.99 | 3.54 | 3.56 | -8.48% | 1,017,662 | 386,617,760 |
| 2024-02-27 | 3.74 | 4 | 3.72 | 3.89 | +4.85% | 831,691 | 322,450,592 |
| 2024-02-26 | 3.67 | 3.78 | 3.61 | 3.71 | +1.09% | 576,875 | 213,175,547 |
| 2024-02-23 | 3.58 | 3.68 | 3.55 | 3.67 | +1.66% | 560,154 | 202,811,853 |
| 2024-02-22 | 3.52 | 3.65 | 3.49 | 3.61 | +2.56% | 510,442 | 182,502,723 |
| 2024-02-21 | 3.45 | 3.6 | 3.41 | 3.52 | +2.03% | 543,809 | 191,999,433 |
| 2024-02-20 | 3.49 | 3.49 | 3.37 | 3.45 | 0% | 331,381 | 113,437,852 |
| 2024-02-19 | 3.39 | 3.49 | 3.39 | 3.45 | +2.37% | 455,589 | 156,638,747 |
| 2024-02-08 | 3.2 | 3.41 | 3.19 | 3.37 | +8.01% | 551,302 | 181,788,730 |
| 2024-02-07 | 3.21 | 3.29 | 3.07 | 3.12 | -2.19% | 530,863 | 168,954,148 |
| 2024-02-06 | 3 | 3.31 | 2.85 | 3.19 | +4.59% | 582,485 | 178,922,069 |
| 2024-02-05 | 3.46 | 3.48 | 3 | 3.05 | -11.85% | 650,395 | 205,633,584 |
| 2024-02-02 | 3.62 | 3.71 | 3.32 | 3.46 | -4.16% | 529,361 | 186,911,063 |
| 2024-02-01 | 3.59 | 3.7 | 3.5 | 3.61 | +0.28% | 473,582 | 171,151,286 |
| 2024-01-31 | 3.81 | 3.96 | 3.59 | 3.6 | -10% | 753,801 | 282,844,571 |
| 2024-01-30 | 4.1 | 4.14 | 3.99 | 4 | -3.61% | 339,102 | 137,893,804 |
| 2024-01-29 | 4.29 | 4.33 | 4.13 | 4.15 | -3.04% | 410,765 | 173,063,631 |
| 2024-01-26 | 4.3 | 4.38 | 4.25 | 4.28 | -1.15% | 465,431 | 201,317,491 |
| 2024-01-25 | 4.21 | 4.39 | 4.18 | 4.33 | +1.64% | 666,759 | 285,688,607 |
| 2024-01-24 | 4.06 | 4.37 | 4.06 | 4.26 | +5.19% | 710,239 | 299,531,182 |
| 2024-01-23 | 4.02 | 4.08 | 3.97 | 4.05 | +1.25% | 330,334 | 133,065,597 |
| 2024-01-22 | 4.26 | 4.27 | 3.96 | 4 | -7.19% | 522,220 | 215,471,262 |
| 2024-01-19 | 4.26 | 4.4 | 4.23 | 4.31 | +0.7% | 463,700 | 200,285,991 |
| 2024-01-18 | 4.3 | 4.33 | 4.15 | 4.28 | -1.38% | 470,085 | 198,349,178 |
| 2024-01-17 | 4.52 | 4.54 | 4.34 | 4.34 | -4.62% | 464,527 | 205,251,538 |
| 2024-01-16 | 4.53 | 4.61 | 4.46 | 4.55 | -0.44% | 394,598 | 178,327,125 |
| 2024-01-15 | 4.58 | 4.67 | 4.54 | 4.57 | -0.65% | 368,853 | 169,558,491 |
| 2024-01-12 | 4.71 | 4.81 | 4.6 | 4.6 | -2.75% | 577,881 | 271,442,488 |
| 2024-01-11 | 4.61 | 4.79 | 4.6 | 4.73 | +1.72% | 713,193 | 335,628,060 |
| 2024-01-10 | 4.55 | 4.72 | 4.41 | 4.65 | +1.75% | 737,580 | 338,455,452 |
| 2024-01-09 | 4.51 | 4.61 | 4.5 | 4.57 | +1.56% | 374,434 | 170,525,893 |
| 2024-01-08 | 4.55 | 4.6 | 4.5 | 4.5 | -1.53% | 326,603 | 147,799,981 |
| 2024-01-05 | 4.68 | 4.73 | 4.54 | 4.57 | -2.77% | 513,391 | 237,275,389 |
| 2024-01-04 | 4.8 | 4.83 | 4.67 | 4.7 | -1.67% | 556,944 | 263,718,055 |
| 2024-01-03 | 4.86 | 4.9 | 4.76 | 4.78 | -4.21% | 997,262 | 480,973,902 |
| 2024-01-02 | 4.85 | 5.06 | 4.77 | 4.99 | +6.17% | 1,604,284 | 792,951,695 |
| 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：