股票概览
3.41
+0.29%
+0.01
3.42
开盘价
3.48
最高价
3.38
最低价
55,134
成交量
数据更新至: 2024-05-20
技术指标
3.36
MA5 (5日均线)
3.36
MA10 (10日均线)
3.20
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 | 3.42 | 3.48 | 3.38 | 3.41 | +0.29% | 55,134 | 18,810,359 |
| 2024-05-17 | 3.39 | 3.41 | 3.35 | 3.4 | +1.19% | 55,642 | 18,795,548 |
| 2024-05-16 | 3.33 | 3.4 | 3.32 | 3.36 | +1.51% | 56,512 | 19,081,936 |
| 2024-05-15 | 3.33 | 3.36 | 3.3 | 3.31 | -0.9% | 36,456 | 12,152,818 |
| 2024-05-14 | 3.29 | 3.36 | 3.28 | 3.34 | +0.91% | 43,676 | 14,577,450 |
| 2024-05-13 | 3.33 | 3.38 | 3.29 | 3.31 | -0.9% | 63,679 | 21,223,613 |
| 2024-05-10 | 3.37 | 3.39 | 3.31 | 3.34 | -1.18% | 69,934 | 23,385,882 |
| 2024-05-09 | 3.43 | 3.45 | 3.36 | 3.38 | 0% | 77,848 | 26,504,217 |
| 2024-05-08 | 3.34 | 3.41 | 3.31 | 3.38 | -0.29% | 80,904 | 27,145,245 |
| 2024-05-07 | 3.32 | 3.39 | 3.28 | 3.39 | +3.04% | 87,611 | 29,208,619 |
| 2024-05-06 | 3.25 | 3.29 | 3.23 | 3.29 | +2.49% | 73,764 | 24,063,550 |
| 2024-04-30 | 3.19 | 3.22 | 3.11 | 3.21 | +1.26% | 97,320 | 30,817,962 |
| 2024-04-29 | 2.97 | 3.17 | 2.97 | 3.17 | +5.32% | 113,522 | 35,094,284 |
| 2024-04-26 | 3.05 | 3.05 | 2.87 | 3.01 | -2.9% | 172,047 | 50,824,602 |
| 2024-04-25 | 2.96 | 3.17 | 2.93 | 3.1 | +4.73% | 136,548 | 41,803,835 |
| 2024-04-24 | 2.85 | 2.96 | 2.85 | 2.96 | +3.5% | 71,321 | 20,921,535 |
| 2024-04-23 | 2.86 | 2.92 | 2.82 | 2.86 | +0.7% | 71,497 | 20,477,630 |
| 2024-04-22 | 2.87 | 2.94 | 2.8 | 2.84 | -2.07% | 64,721 | 18,455,261 |
| 2024-04-19 | 2.96 | 2.98 | 2.88 | 2.9 | -1.36% | 59,707 | 17,445,934 |
| 2024-04-18 | 3.05 | 3.05 | 2.94 | 2.94 | -3.61% | 65,362 | 19,404,531 |
| 2024-04-17 | 2.84 | 3.06 | 2.84 | 3.05 | +8.93% | 91,939 | 27,437,346 |
| 2024-04-16 | 3.04 | 3.05 | 2.78 | 2.8 | -8.5% | 98,714 | 28,146,231 |
| 2024-04-15 | 3.36 | 3.38 | 3.02 | 3.06 | -8.66% | 98,197 | 30,881,627 |
| 2024-04-12 | 3.43 | 3.46 | 3.35 | 3.35 | -2.62% | 56,447 | 19,141,667 |
| 2024-04-11 | 3.4 | 3.52 | 3.36 | 3.44 | +0.58% | 72,514 | 25,123,373 |
| 2024-04-10 | 3.54 | 3.59 | 3.38 | 3.42 | -3.93% | 90,598 | 31,229,014 |
| 2024-04-09 | 3.48 | 3.65 | 3.47 | 3.56 | +0.85% | 126,491 | 45,141,428 |
| 2024-04-08 | 3.46 | 3.65 | 3.4 | 3.53 | 0% | 137,300 | 48,029,922 |
| 2024-04-03 | 3.46 | 3.72 | 3.44 | 3.53 | +1.44% | 147,482 | 52,502,561 |
| 2024-04-02 | 3.44 | 3.5 | 3.44 | 3.48 | +0.87% | 55,669 | 19,329,379 |
| 2024-04-01 | 3.39 | 3.45 | 3.36 | 3.45 | +2.99% | 50,190 | 17,160,789 |
| 2024-03-29 | 3.26 | 3.35 | 3.25 | 3.35 | +2.45% | 49,765 | 16,531,704 |
| 2024-03-28 | 3.22 | 3.31 | 3.22 | 3.27 | +0.93% | 40,777 | 13,335,149 |
| 2024-03-27 | 3.34 | 3.36 | 3.23 | 3.24 | -2.7% | 34,345 | 11,301,486 |
| 2024-03-26 | 3.35 | 3.36 | 3.28 | 3.33 | +0.3% | 38,103 | 12,634,021 |
| 2024-03-25 | 3.41 | 3.43 | 3.31 | 3.32 | -2.64% | 48,823 | 16,510,398 |
| 2024-03-22 | 3.47 | 3.47 | 3.36 | 3.41 | -2.01% | 74,593 | 25,428,670 |
| 2024-03-21 | 3.48 | 3.5 | 3.42 | 3.48 | +0.29% | 57,689 | 19,992,531 |
| 2024-03-20 | 3.43 | 3.48 | 3.41 | 3.47 | +0.87% | 53,956 | 18,628,054 |
| 2024-03-19 | 3.45 | 3.49 | 3.43 | 3.44 | -0.29% | 67,201 | 23,238,752 |
| 2024-03-18 | 3.5 | 3.5 | 3.41 | 3.45 | 0% | 69,083 | 23,820,364 |
| 2024-03-15 | 3.37 | 3.46 | 3.34 | 3.45 | +2.37% | 94,360 | 32,183,450 |
| 2024-03-14 | 3.31 | 3.42 | 3.29 | 3.37 | +1.81% | 105,496 | 35,543,906 |
| 2024-03-13 | 3.35 | 3.36 | 3.27 | 3.31 | -1.19% | 74,319 | 24,578,545 |
| 2024-03-12 | 3.37 | 3.39 | 3.3 | 3.35 | +0.3% | 75,982 | 25,383,091 |
| 2024-03-11 | 3.33 | 3.38 | 3.3 | 3.34 | +2.14% | 54,610 | 18,212,743 |
| 2024-03-08 | 3.29 | 3.32 | 3.24 | 3.27 | 0% | 46,772 | 15,326,168 |
| 2024-03-07 | 3.33 | 3.36 | 3.26 | 3.27 | -1.8% | 81,429 | 26,982,647 |
| 2024-03-06 | 3.25 | 3.44 | 3.24 | 3.33 | +4.06% | 102,764 | 34,360,289 |
| 2024-03-05 | 3.3 | 3.32 | 3.2 | 3.2 | -3.03% | 58,637 | 18,930,438 |
| 2024-03-04 | 3.3 | 3.35 | 3.25 | 3.3 | -0.3% | 55,551 | 18,326,053 |
| 2024-03-01 | 3.34 | 3.35 | 3.24 | 3.31 | 0% | 83,680 | 27,527,951 |
| 2024-02-29 | 3.16 | 3.32 | 3.14 | 3.31 | +3.44% | 100,831 | 32,818,911 |
| 2024-02-28 | 3.5 | 3.57 | 3.2 | 3.2 | -7.78% | 171,430 | 58,113,370 |
| 2024-02-27 | 3.4 | 3.49 | 3.39 | 3.47 | +0.29% | 114,606 | 39,429,386 |
| 2024-02-26 | 3.38 | 3.79 | 3.27 | 3.46 | +2.06% | 184,900 | 64,352,119 |
| 2024-02-23 | 3.24 | 3.44 | 3.22 | 3.39 | +3.99% | 116,097 | 38,383,132 |
| 2024-02-22 | 3.18 | 3.26 | 3.14 | 3.26 | +2.52% | 74,779 | 23,977,665 |
| 2024-02-21 | 3 | 3.2 | 2.97 | 3.18 | +4.95% | 117,687 | 36,821,443 |
| 2024-02-20 | 3.01 | 3.07 | 2.94 | 3.03 | -0.33% | 71,103 | 21,372,589 |
| 2024-02-19 | 3 | 3.19 | 2.89 | 3.04 | +1% | 114,864 | 34,475,084 |
| 2024-02-08 | 2.68 | 3.01 | 2.62 | 3.01 | +9.85% | 138,967 | 38,596,177 |
| 2024-02-07 | 2.91 | 2.93 | 2.61 | 2.74 | -5.84% | 219,118 | 59,345,193 |
| 2024-02-06 | 2.68 | 3.03 | 2.44 | 2.91 | +6.59% | 244,519 | 65,598,187 |
| 2024-02-05 | 3.25 | 3.25 | 2.64 | 2.73 | -16.77% | 173,925 | 49,088,037 |
| 2024-02-02 | 3.55 | 3.56 | 3.16 | 3.28 | -6.82% | 104,595 | 35,094,687 |
| 2024-02-01 | 3.65 | 3.65 | 3.41 | 3.52 | -3.56% | 119,040 | 41,880,002 |
| 2024-01-31 | 3.85 | 3.87 | 3.62 | 3.65 | -6.17% | 97,578 | 36,412,515 |
| 2024-01-30 | 3.97 | 4.04 | 3.87 | 3.89 | -2.75% | 68,730 | 27,129,023 |
| 2024-01-29 | 4.15 | 4.15 | 3.99 | 4 | -3.15% | 62,657 | 25,337,073 |
| 2024-01-26 | 4.08 | 4.17 | 4.05 | 4.13 | +1.98% | 64,940 | 26,751,439 |
| 2024-01-25 | 3.83 | 4.05 | 3.82 | 4.05 | +5.74% | 79,417 | 31,473,855 |
| 2024-01-24 | 3.76 | 3.85 | 3.68 | 3.83 | +2.41% | 89,436 | 33,707,525 |
| 2024-01-23 | 3.88 | 3.89 | 3.69 | 3.74 | -2.86% | 111,218 | 41,750,989 |
| 2024-01-22 | 4.14 | 4.14 | 3.83 | 3.85 | -6.33% | 87,190 | 34,631,354 |
| 2024-01-19 | 4.18 | 4.19 | 4.09 | 4.11 | -0.96% | 43,758 | 18,083,757 |
| 2024-01-18 | 4.19 | 4.23 | 4.04 | 4.15 | -1.89% | 82,250 | 33,854,986 |
| 2024-01-17 | 4.32 | 4.33 | 4.22 | 4.23 | -2.08% | 38,942 | 16,694,420 |
| 2024-01-16 | 4.38 | 4.39 | 4.25 | 4.32 | -1.37% | 48,771 | 21,009,343 |
| 2024-01-15 | 4.43 | 4.45 | 4.36 | 4.38 | -1.35% | 56,046 | 24,653,838 |
| 2024-01-12 | 4.51 | 4.55 | 4.41 | 4.44 | +0.91% | 89,607 | 40,118,670 |
| 2024-01-11 | 4.35 | 4.42 | 4.32 | 4.4 | +1.85% | 48,464 | 21,201,506 |
| 2024-01-10 | 4.36 | 4.37 | 4.27 | 4.32 | -0.69% | 40,269 | 17,434,544 |
| 2024-01-09 | 4.32 | 4.37 | 4.27 | 4.35 | +1.64% | 41,774 | 18,085,006 |
| 2024-01-08 | 4.35 | 4.37 | 4.28 | 4.28 | -1.83% | 49,360 | 21,353,454 |
| 2024-01-05 | 4.48 | 4.48 | 4.35 | 4.36 | -1.58% | 60,684 | 26,734,526 |
| 2024-01-04 | 4.37 | 4.46 | 4.36 | 4.43 | +1.14% | 82,578 | 36,545,908 |
| 2024-01-03 | 4.34 | 4.39 | 4.31 | 4.38 | +0.92% | 69,232 | 30,167,366 |
| 2024-01-02 | 4.2 | 4.35 | 4.19 | 4.34 | +3.83% | 79,134 | 34,031,175 |
| 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：