股票概览
3.37
-0.59%
-0.02
3.39
开盘价
3.44
最高价
3.35
最低价
215,644
成交量
数据更新至: 2024-05-20
技术指标
3.34
MA5 (5日均线)
3.45
MA10 (10日均线)
3.64
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 | 3.44 | 3.35 | 3.37 | -0.59% | 215,644 | 73,057,651 |
| 2024-05-17 | 3.31 | 3.39 | 3.28 | 3.39 | +2.73% | 238,603 | 79,963,900 |
| 2024-05-16 | 3.33 | 3.35 | 3.28 | 3.3 | -0.3% | 162,863 | 53,922,707 |
| 2024-05-15 | 3.33 | 3.43 | 3.3 | 3.31 | -1.19% | 209,192 | 70,036,736 |
| 2024-05-14 | 3.35 | 3.43 | 3.32 | 3.35 | +0.6% | 194,068 | 64,928,211 |
| 2024-05-13 | 3.48 | 3.49 | 3.29 | 3.33 | -4.86% | 305,570 | 102,577,123 |
| 2024-05-10 | 3.66 | 3.66 | 3.42 | 3.5 | -4.63% | 392,615 | 137,167,551 |
| 2024-05-09 | 3.58 | 3.81 | 3.56 | 3.67 | +2.51% | 199,346 | 73,793,112 |
| 2024-05-08 | 3.67 | 3.68 | 3.56 | 3.58 | -2.98% | 139,634 | 50,230,999 |
| 2024-05-07 | 3.8 | 3.8 | 3.63 | 3.69 | -1.6% | 122,592 | 45,357,653 |
| 2024-05-06 | 3.81 | 3.85 | 3.72 | 3.75 | 0% | 112,485 | 42,298,191 |
| 2024-04-30 | 3.81 | 3.84 | 3.74 | 3.75 | -1.83% | 88,521 | 33,414,780 |
| 2024-04-29 | 3.69 | 3.89 | 3.69 | 3.82 | +3.8% | 146,284 | 55,937,035 |
| 2024-04-26 | 3.8 | 3.84 | 3.68 | 3.68 | -3.41% | 151,143 | 56,722,798 |
| 2024-04-25 | 3.83 | 3.87 | 3.78 | 3.81 | -1.04% | 75,375 | 28,826,642 |
| 2024-04-24 | 3.8 | 3.89 | 3.8 | 3.85 | +0.26% | 65,005 | 24,981,018 |
| 2024-04-23 | 3.87 | 3.93 | 3.78 | 3.84 | -1.03% | 85,560 | 32,858,890 |
| 2024-04-22 | 3.99 | 3.99 | 3.86 | 3.88 | -4.9% | 184,301 | 72,108,072 |
| 2024-04-19 | 3.91 | 4.16 | 3.79 | 4.08 | +8.51% | 338,954 | 134,453,750 |
| 2024-04-18 | 3.81 | 3.97 | 3.7 | 3.76 | -1.31% | 168,302 | 64,584,968 |
| 2024-04-17 | 3.42 | 3.91 | 3.41 | 3.81 | +12.72% | 220,654 | 81,888,620 |
| 2024-04-16 | 3.67 | 3.67 | 3.38 | 3.38 | -7.4% | 186,217 | 63,948,792 |
| 2024-04-15 | 3.76 | 3.81 | 3.55 | 3.65 | -3.18% | 188,035 | 68,891,226 |
| 2024-04-12 | 3.74 | 3.81 | 3.73 | 3.77 | +0.53% | 100,031 | 37,771,747 |
| 2024-04-11 | 3.75 | 3.84 | 3.75 | 3.75 | -0.79% | 108,832 | 41,174,431 |
| 2024-04-10 | 3.9 | 3.9 | 3.74 | 3.78 | -2.58% | 91,288 | 34,632,595 |
| 2024-04-09 | 3.8 | 3.88 | 3.76 | 3.88 | +2.11% | 94,342 | 36,057,809 |
| 2024-04-08 | 3.93 | 3.94 | 3.8 | 3.8 | -2.81% | 100,822 | 38,794,161 |
| 2024-04-03 | 3.93 | 3.96 | 3.86 | 3.91 | -1.01% | 99,408 | 38,809,152 |
| 2024-04-02 | 4.01 | 4.04 | 3.9 | 3.95 | -1.25% | 133,656 | 52,740,324 |
| 2024-04-01 | 3.85 | 4.01 | 3.85 | 4 | +3.9% | 161,223 | 63,834,322 |
| 2024-03-29 | 3.8 | 3.88 | 3.76 | 3.85 | +1.05% | 152,472 | 58,308,791 |
| 2024-03-28 | 3.75 | 3.84 | 3.74 | 3.81 | +1.87% | 212,424 | 80,819,496 |
| 2024-03-27 | 3.96 | 3.96 | 3.7 | 3.74 | -5.32% | 194,310 | 74,311,777 |
| 2024-03-26 | 4.1 | 4.15 | 3.88 | 3.95 | -3.66% | 308,655 | 122,455,227 |
| 2024-03-25 | 4.28 | 4.3 | 4.08 | 4.1 | -5.75% | 280,949 | 118,216,651 |
| 2024-03-22 | 4.45 | 4.48 | 4.33 | 4.35 | -2.47% | 214,187 | 93,930,098 |
| 2024-03-21 | 4.49 | 4.58 | 4.44 | 4.46 | -0.67% | 189,426 | 85,324,704 |
| 2024-03-20 | 4.55 | 4.62 | 4.43 | 4.49 | -1.32% | 261,882 | 117,927,881 |
| 2024-03-19 | 4.44 | 4.6 | 4.42 | 4.55 | +2.48% | 327,578 | 148,149,149 |
| 2024-03-18 | 4.46 | 4.51 | 4.38 | 4.44 | +0.23% | 206,829 | 91,476,010 |
| 2024-03-15 | 4.38 | 4.43 | 4.33 | 4.43 | +0.68% | 177,627 | 77,879,724 |
| 2024-03-14 | 4.54 | 4.58 | 4.28 | 4.4 | -3.08% | 346,823 | 152,867,592 |
| 2024-03-13 | 4.55 | 4.6 | 4.5 | 4.54 | -1.09% | 224,109 | 102,025,898 |
| 2024-03-12 | 4.49 | 4.6 | 4.41 | 4.59 | +2% | 426,525 | 191,907,971 |
| 2024-03-11 | 4.29 | 4.53 | 4.25 | 4.5 | +6.13% | 442,885 | 196,130,583 |
| 2024-03-08 | 4.2 | 4.26 | 4.15 | 4.24 | +0.71% | 135,805 | 57,365,283 |
| 2024-03-07 | 4.25 | 4.32 | 4.19 | 4.21 | -0.47% | 187,755 | 80,058,126 |
| 2024-03-06 | 4.25 | 4.33 | 4.17 | 4.23 | -1.4% | 207,852 | 88,347,587 |
| 2024-03-05 | 4.35 | 4.46 | 4.22 | 4.29 | -2.28% | 332,039 | 144,103,714 |
| 2024-03-04 | 4.29 | 4.52 | 4.16 | 4.39 | +1.62% | 374,660 | 161,705,277 |
| 2024-03-01 | 4.26 | 4.4 | 4.16 | 4.32 | +2.37% | 269,661 | 115,650,593 |
| 2024-02-29 | 4.01 | 4.25 | 4.01 | 4.22 | +2.93% | 293,783 | 122,335,715 |
| 2024-02-28 | 4.4 | 4.64 | 4.07 | 4.1 | -7.03% | 452,668 | 199,269,193 |
| 2024-02-27 | 4.31 | 4.42 | 4.27 | 4.41 | +0.46% | 301,049 | 131,082,976 |
| 2024-02-26 | 4.21 | 4.48 | 4.21 | 4.39 | +0.92% | 388,675 | 168,427,976 |
| 2024-02-23 | 4.09 | 4.45 | 4.07 | 4.35 | +6.36% | 584,285 | 251,108,094 |
| 2024-02-22 | 4.04 | 4.12 | 4.01 | 4.09 | +1.24% | 242,517 | 98,625,002 |
| 2024-02-21 | 4.04 | 4.17 | 3.99 | 4.04 | -0.98% | 299,567 | 122,595,145 |
| 2024-02-20 | 4.2 | 4.2 | 3.99 | 4.08 | -2.16% | 311,009 | 126,109,295 |
| 2024-02-19 | 4.14 | 4.26 | 4.05 | 4.17 | +0.48% | 343,263 | 142,517,038 |
| 2024-02-08 | 4 | 4.28 | 3.89 | 4.15 | -1.19% | 617,524 | 254,503,523 |
| 2024-02-07 | 3.6 | 4.28 | 3.53 | 4.2 | +16.02% | 883,080 | 343,106,689 |
| 2024-02-06 | 3.19 | 3.78 | 2.97 | 3.62 | +11.04% | 661,008 | 225,382,974 |
| 2024-02-05 | 3.62 | 3.74 | 3.11 | 3.26 | -12.13% | 563,320 | 189,940,007 |
| 2024-02-02 | 3.86 | 4.01 | 3.43 | 3.71 | -4.87% | 867,843 | 325,353,105 |
| 2024-02-01 | 3.28 | 3.9 | 3.27 | 3.9 | +20% | 612,077 | 229,268,302 |
| 2024-01-31 | 3.45 | 3.53 | 3.23 | 3.25 | -8.19% | 288,417 | 96,452,850 |
| 2024-01-30 | 3.67 | 3.7 | 3.51 | 3.54 | -3.01% | 113,453 | 41,053,974 |
| 2024-01-29 | 3.82 | 3.86 | 3.64 | 3.65 | -4.7% | 118,177 | 43,887,400 |
| 2024-01-26 | 3.88 | 3.93 | 3.81 | 3.83 | -1.29% | 133,534 | 51,704,504 |
| 2024-01-25 | 3.68 | 3.93 | 3.66 | 3.88 | +4.3% | 206,092 | 78,446,577 |
| 2024-01-24 | 3.61 | 3.75 | 3.54 | 3.72 | +3.05% | 176,874 | 64,608,627 |
| 2024-01-23 | 3.57 | 3.65 | 3.49 | 3.61 | +0.56% | 145,839 | 52,097,820 |
| 2024-01-22 | 3.83 | 3.86 | 3.54 | 3.59 | -6.75% | 196,599 | 72,617,261 |
| 2024-01-19 | 3.95 | 3.97 | 3.84 | 3.85 | -2.28% | 93,059 | 36,164,589 |
| 2024-01-18 | 3.94 | 3.98 | 3.82 | 3.94 | -1.01% | 148,494 | 57,718,768 |
| 2024-01-17 | 4.07 | 4.08 | 3.97 | 3.98 | -2.45% | 100,821 | 40,530,277 |
| 2024-01-16 | 4.19 | 4.19 | 3.98 | 4.08 | -1.21% | 167,572 | 68,180,251 |
| 2024-01-15 | 4.23 | 4.28 | 4.11 | 4.13 | -2.13% | 139,141 | 57,752,031 |
| 2024-01-12 | 4.22 | 4.5 | 4.17 | 4.22 | 0% | 240,087 | 103,209,023 |
| 2024-01-11 | 4.12 | 4.25 | 4.11 | 4.22 | +2.18% | 102,859 | 43,149,897 |
| 2024-01-10 | 4.16 | 4.2 | 4.09 | 4.13 | -1.67% | 114,890 | 47,514,203 |
| 2024-01-09 | 4.12 | 4.26 | 4.12 | 4.2 | +2.19% | 130,569 | 54,725,076 |
| 2024-01-08 | 4.18 | 4.2 | 4.11 | 4.11 | -1.44% | 134,643 | 55,963,865 |
| 2024-01-05 | 4.29 | 4.32 | 4.14 | 4.17 | -3.02% | 174,337 | 73,426,383 |
| 2024-01-04 | 4.34 | 4.36 | 4.23 | 4.3 | -0.69% | 118,678 | 50,667,907 |
| 2024-01-03 | 4.52 | 4.52 | 4.28 | 4.33 | -3.99% | 212,851 | 92,759,293 |
| 2024-01-02 | 4.6 | 4.62 | 4.5 | 4.51 | -2.17% | 153,458 | 69,871,113 |
| 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：