股票概览
3.39
-0.88%
-0.03
3.42
开盘价
3.45
最高价
3.37
最低价
113,489
成交量
数据更新至: 2024-05-20
技术指标
3.38
MA5 (5日均线)
3.41
MA10 (10日均线)
3.37
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 | 3.45 | 3.37 | 3.39 | -0.88% | 113,489 | 38,692,870 |
| 2024-05-17 | 3.36 | 3.42 | 3.31 | 3.42 | +2.7% | 118,686 | 40,058,028 |
| 2024-05-16 | 3.35 | 3.4 | 3.31 | 3.33 | -0.6% | 107,019 | 35,932,823 |
| 2024-05-15 | 3.38 | 3.4 | 3.35 | 3.35 | -1.47% | 78,372 | 26,419,670 |
| 2024-05-14 | 3.36 | 3.44 | 3.35 | 3.4 | +1.19% | 95,564 | 32,449,244 |
| 2024-05-13 | 3.44 | 3.44 | 3.35 | 3.36 | -2.89% | 111,827 | 37,718,423 |
| 2024-05-10 | 3.47 | 3.52 | 3.4 | 3.46 | 0% | 154,479 | 53,396,770 |
| 2024-05-09 | 3.4 | 3.47 | 3.39 | 3.46 | +1.47% | 125,022 | 43,157,995 |
| 2024-05-08 | 3.48 | 3.49 | 3.4 | 3.41 | -2.01% | 122,951 | 42,198,888 |
| 2024-05-07 | 3.5 | 3.51 | 3.44 | 3.48 | -0.29% | 118,012 | 41,015,729 |
| 2024-05-06 | 3.5 | 3.54 | 3.46 | 3.49 | +0.87% | 144,991 | 50,575,098 |
| 2024-04-30 | 3.5 | 3.52 | 3.44 | 3.46 | -1.14% | 142,770 | 49,593,144 |
| 2024-04-29 | 3.43 | 3.56 | 3.42 | 3.5 | +2.34% | 269,635 | 94,062,168 |
| 2024-04-26 | 3.3 | 3.45 | 3.3 | 3.42 | +2.7% | 257,024 | 86,972,192 |
| 2024-04-25 | 3.35 | 3.38 | 3.3 | 3.33 | -1.48% | 146,980 | 49,121,647 |
| 2024-04-24 | 3.22 | 3.4 | 3.22 | 3.38 | +3.05% | 229,360 | 76,424,477 |
| 2024-04-23 | 3.16 | 3.48 | 3.15 | 3.28 | +3.47% | 281,327 | 92,957,169 |
| 2024-04-22 | 3.16 | 3.25 | 3.09 | 3.17 | -0.94% | 130,239 | 41,265,107 |
| 2024-04-19 | 3.11 | 3.28 | 3.09 | 3.2 | +4.58% | 224,012 | 71,617,833 |
| 2024-04-18 | 3.14 | 3.14 | 3.04 | 3.06 | -1.61% | 123,809 | 38,114,215 |
| 2024-04-17 | 2.89 | 3.11 | 2.89 | 3.11 | +9.89% | 174,961 | 53,188,949 |
| 2024-04-16 | 3.07 | 3.07 | 2.83 | 2.83 | -7.82% | 207,442 | 60,338,119 |
| 2024-04-15 | 3.21 | 3.29 | 3.02 | 3.07 | -5.83% | 266,210 | 82,841,904 |
| 2024-04-12 | 3.37 | 3.4 | 3.24 | 3.26 | -3.26% | 159,788 | 52,908,408 |
| 2024-04-11 | 3.36 | 3.43 | 3.32 | 3.37 | -0.59% | 116,868 | 39,620,962 |
| 2024-04-10 | 3.41 | 3.46 | 3.35 | 3.39 | -0.29% | 183,619 | 62,668,769 |
| 2024-04-09 | 3.33 | 3.42 | 3.32 | 3.4 | +1.49% | 134,022 | 45,308,903 |
| 2024-04-08 | 3.42 | 3.45 | 3.35 | 3.35 | -3.74% | 186,737 | 63,371,955 |
| 2024-04-03 | 3.56 | 3.62 | 3.45 | 3.48 | -4.4% | 410,653 | 143,763,978 |
| 2024-04-02 | 3.43 | 3.88 | 3.36 | 3.64 | +5.81% | 647,061 | 234,449,653 |
| 2024-04-01 | 3.38 | 3.44 | 3.38 | 3.44 | +2.08% | 122,822 | 41,929,551 |
| 2024-03-29 | 3.33 | 3.37 | 3.28 | 3.37 | +1.51% | 141,909 | 47,296,035 |
| 2024-03-28 | 3.24 | 3.36 | 3.22 | 3.32 | +2.47% | 178,916 | 59,282,661 |
| 2024-03-27 | 3.41 | 3.43 | 3.24 | 3.24 | -4.99% | 156,468 | 51,886,538 |
| 2024-03-26 | 3.43 | 3.46 | 3.33 | 3.41 | 0% | 145,130 | 49,202,987 |
| 2024-03-25 | 3.53 | 3.54 | 3.41 | 3.41 | -3.67% | 174,103 | 60,572,378 |
| 2024-03-22 | 3.61 | 3.62 | 3.51 | 3.54 | -2.48% | 173,310 | 61,565,673 |
| 2024-03-21 | 3.57 | 3.65 | 3.56 | 3.63 | +1.68% | 231,232 | 83,310,869 |
| 2024-03-20 | 3.57 | 3.58 | 3.52 | 3.57 | +0.56% | 156,380 | 55,566,770 |
| 2024-03-19 | 3.61 | 3.63 | 3.54 | 3.55 | -1.93% | 217,061 | 77,807,541 |
| 2024-03-18 | 3.59 | 3.64 | 3.55 | 3.62 | +0.56% | 285,517 | 102,596,951 |
| 2024-03-15 | 3.5 | 3.6 | 3.48 | 3.6 | +3.45% | 255,671 | 90,685,579 |
| 2024-03-14 | 3.49 | 3.55 | 3.43 | 3.48 | -0.85% | 165,746 | 57,787,526 |
| 2024-03-13 | 3.53 | 3.56 | 3.48 | 3.51 | -1.4% | 185,219 | 65,009,215 |
| 2024-03-12 | 3.51 | 3.57 | 3.49 | 3.56 | +1.14% | 216,981 | 76,501,815 |
| 2024-03-11 | 3.52 | 3.53 | 3.46 | 3.52 | +0.57% | 208,115 | 72,660,532 |
| 2024-03-08 | 3.41 | 3.5 | 3.35 | 3.5 | +1.16% | 272,272 | 93,501,662 |
| 2024-03-07 | 3.46 | 3.65 | 3.46 | 3.46 | +0.87% | 423,146 | 150,181,599 |
| 2024-03-06 | 3.32 | 3.47 | 3.3 | 3.43 | +2.39% | 216,791 | 74,008,846 |
| 2024-03-05 | 3.39 | 3.42 | 3.34 | 3.35 | -2.33% | 208,412 | 70,347,638 |
| 2024-03-04 | 3.5 | 3.51 | 3.34 | 3.43 | -2.83% | 310,938 | 106,514,635 |
| 2024-03-01 | 3.52 | 3.59 | 3.46 | 3.53 | -1.67% | 527,357 | 185,267,169 |
| 2024-02-29 | 3.36 | 3.79 | 3.36 | 3.59 | +12.89% | 747,204 | 267,968,463 |
| 2024-02-28 | 3.49 | 3.6 | 3.17 | 3.18 | -7.83% | 482,164 | 163,599,423 |
| 2024-02-27 | 3.36 | 3.46 | 3.32 | 3.45 | 0% | 397,651 | 135,386,355 |
| 2024-02-26 | 3.48 | 3.8 | 3.33 | 3.45 | +7.81% | 669,856 | 234,081,154 |
| 2024-02-23 | 3.05 | 3.2 | 3.03 | 3.2 | +4.58% | 226,715 | 70,629,096 |
| 2024-02-22 | 2.94 | 3.06 | 2.94 | 3.06 | +3.38% | 183,624 | 55,464,424 |
| 2024-02-21 | 2.86 | 3.03 | 2.85 | 2.96 | +2.07% | 195,730 | 58,381,916 |
| 2024-02-20 | 2.86 | 2.93 | 2.8 | 2.9 | +0.69% | 131,289 | 37,923,358 |
| 2024-02-19 | 2.78 | 2.93 | 2.77 | 2.88 | +4.35% | 206,407 | 59,137,600 |
| 2024-02-08 | 2.54 | 2.78 | 2.54 | 2.76 | +10.4% | 205,347 | 54,625,460 |
| 2024-02-07 | 2.57 | 2.66 | 2.45 | 2.5 | -3.85% | 188,822 | 48,505,119 |
| 2024-02-06 | 2.37 | 2.63 | 2.27 | 2.6 | +7.44% | 250,617 | 60,853,923 |
| 2024-02-05 | 2.69 | 2.7 | 2.39 | 2.42 | -10.7% | 248,937 | 62,693,798 |
| 2024-02-02 | 2.89 | 2.97 | 2.52 | 2.71 | -6.23% | 209,416 | 57,916,922 |
| 2024-02-01 | 2.88 | 2.97 | 2.85 | 2.89 | -0.69% | 141,061 | 40,945,636 |
| 2024-01-31 | 3.1 | 3.13 | 2.9 | 2.91 | -6.43% | 206,418 | 61,502,952 |
| 2024-01-30 | 3.19 | 3.24 | 3.1 | 3.11 | -2.81% | 101,013 | 31,997,095 |
| 2024-01-29 | 3.37 | 3.38 | 3.19 | 3.2 | -4.76% | 133,026 | 43,333,595 |
| 2024-01-26 | 3.36 | 3.41 | 3.34 | 3.36 | -0.88% | 139,136 | 47,009,198 |
| 2024-01-25 | 3.29 | 3.39 | 3.28 | 3.39 | +2.42% | 169,141 | 56,659,356 |
| 2024-01-24 | 3.29 | 3.33 | 3.13 | 3.31 | +0.61% | 198,538 | 64,463,294 |
| 2024-01-23 | 3.28 | 3.33 | 3.21 | 3.29 | -0.6% | 162,138 | 52,946,848 |
| 2024-01-22 | 3.48 | 3.52 | 3.3 | 3.31 | -6.76% | 240,182 | 81,927,773 |
| 2024-01-19 | 3.48 | 3.63 | 3.41 | 3.55 | +0.85% | 309,452 | 108,966,417 |
| 2024-01-18 | 3.43 | 3.56 | 3.31 | 3.52 | +2.03% | 263,731 | 90,629,854 |
| 2024-01-17 | 3.54 | 3.55 | 3.45 | 3.45 | -3.09% | 165,748 | 57,703,393 |
| 2024-01-16 | 3.61 | 3.63 | 3.5 | 3.56 | -2.2% | 274,511 | 97,613,455 |
| 2024-01-15 | 3.7 | 3.73 | 3.61 | 3.64 | -3.45% | 372,874 | 136,378,326 |
| 2024-01-12 | 3.62 | 4.01 | 3.61 | 3.77 | +3.57% | 555,582 | 213,545,769 |
| 2024-01-11 | 3.59 | 3.65 | 3.57 | 3.64 | +1.39% | 170,942 | 61,692,361 |
| 2024-01-10 | 3.64 | 3.66 | 3.57 | 3.59 | -1.37% | 143,540 | 51,938,842 |
| 2024-01-09 | 3.6 | 3.72 | 3.6 | 3.64 | +1.39% | 167,993 | 61,531,027 |
| 2024-01-08 | 3.67 | 3.69 | 3.57 | 3.59 | -2.45% | 146,311 | 52,916,007 |
| 2024-01-05 | 3.77 | 3.8 | 3.65 | 3.68 | -2.39% | 147,742 | 54,858,507 |
| 2024-01-04 | 3.79 | 3.8 | 3.75 | 3.77 | -0.79% | 88,514 | 33,374,453 |
| 2024-01-03 | 3.84 | 3.85 | 3.77 | 3.8 | -0.78% | 107,385 | 40,810,891 |
| 2024-01-02 | 3.85 | 3.89 | 3.83 | 3.83 | +0.26% | 102,686 | 39,619,651 |
| 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：