股票概览
3.76
-2.34%
-0.09
3.77
开盘价
3.81
最高价
3.7
最低价
768,849
成交量
数据更新至: 2024-05-20
技术指标
3.66
MA5 (5日均线)
3.62
MA10 (10日均线)
3.52
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 | 3.77 | 3.81 | 3.7 | 3.76 | -2.34% | 768,849 | 287,395,276 |
| 2024-05-17 | 3.6 | 3.88 | 3.59 | 3.85 | +4.34% | 1,320,670 | 500,485,268 |
| 2024-05-16 | 3.51 | 3.77 | 3.51 | 3.69 | +6.34% | 1,035,426 | 378,217,409 |
| 2024-05-15 | 3.51 | 3.54 | 3.45 | 3.47 | -2.25% | 351,700 | 122,576,014 |
| 2024-05-14 | 3.44 | 3.62 | 3.42 | 3.55 | +3.2% | 629,828 | 222,983,834 |
| 2024-05-13 | 3.45 | 3.53 | 3.39 | 3.44 | -1.43% | 382,250 | 132,038,796 |
| 2024-05-10 | 3.58 | 3.6 | 3.47 | 3.49 | -2.51% | 441,179 | 154,745,555 |
| 2024-05-09 | 3.63 | 3.66 | 3.55 | 3.58 | -0.83% | 478,031 | 171,424,560 |
| 2024-05-08 | 3.72 | 3.73 | 3.59 | 3.61 | -3.22% | 562,601 | 204,799,028 |
| 2024-05-07 | 3.76 | 3.81 | 3.7 | 3.73 | -0.53% | 621,641 | 233,379,788 |
| 2024-05-06 | 3.72 | 3.83 | 3.67 | 3.75 | +1.08% | 794,343 | 297,084,569 |
| 2024-04-30 | 3.8 | 3.87 | 3.66 | 3.71 | -3.13% | 837,244 | 312,760,843 |
| 2024-04-29 | 3.72 | 3.86 | 3.68 | 3.83 | +2.13% | 1,288,266 | 489,353,608 |
| 2024-04-26 | 3.66 | 3.84 | 3.61 | 3.75 | +2.46% | 1,528,659 | 571,640,672 |
| 2024-04-25 | 3.8 | 3.88 | 3.61 | 3.66 | +2.23% | 2,107,720 | 786,392,665 |
| 2024-04-24 | 3.1 | 3.58 | 3.1 | 3.58 | +20.13% | 1,197,364 | 414,348,822 |
| 2024-04-23 | 2.96 | 3.02 | 2.95 | 2.98 | +1.36% | 189,810 | 56,692,666 |
| 2024-04-22 | 3.01 | 3.02 | 2.91 | 2.94 | -2.97% | 280,806 | 83,081,934 |
| 2024-04-19 | 3.08 | 3.14 | 3 | 3.03 | -1.94% | 358,515 | 109,737,787 |
| 2024-04-18 | 3.14 | 3.18 | 3.05 | 3.09 | -2.52% | 420,136 | 130,950,476 |
| 2024-04-17 | 3.02 | 3.2 | 3.02 | 3.17 | +9.69% | 612,442 | 192,429,590 |
| 2024-04-16 | 3.33 | 3.34 | 2.88 | 2.89 | -17.19% | 879,787 | 270,239,953 |
| 2024-04-15 | 3.45 | 3.61 | 3.33 | 3.49 | +2.65% | 739,319 | 257,181,224 |
| 2024-04-12 | 3.39 | 3.52 | 3.37 | 3.4 | -0.29% | 409,141 | 140,523,752 |
| 2024-04-11 | 3.42 | 3.5 | 3.39 | 3.41 | -1.45% | 417,048 | 143,642,063 |
| 2024-04-10 | 3.53 | 3.61 | 3.4 | 3.46 | -1.98% | 470,943 | 164,846,847 |
| 2024-04-09 | 3.58 | 3.61 | 3.48 | 3.53 | -0.56% | 414,685 | 146,256,250 |
| 2024-04-08 | 3.6 | 3.64 | 3.5 | 3.55 | -3.27% | 586,901 | 209,286,380 |
| 2024-04-03 | 3.83 | 3.84 | 3.66 | 3.67 | -6.62% | 873,968 | 323,908,756 |
| 2024-04-02 | 3.77 | 4.11 | 3.73 | 3.93 | +2.61% | 1,535,879 | 605,155,595 |
| 2024-04-01 | 3.79 | 3.87 | 3.74 | 3.83 | -1.29% | 1,224,172 | 466,252,768 |
| 2024-03-29 | 3.95 | 4.02 | 3.68 | 3.88 | 0% | 2,274,626 | 876,711,239 |
| 2024-03-28 | 3.4 | 3.88 | 3.4 | 3.88 | +20.12% | 1,736,282 | 647,167,496 |
| 2024-03-27 | 3.34 | 3.36 | 3.19 | 3.23 | -4.72% | 539,311 | 175,931,156 |
| 2024-03-26 | 3.39 | 3.5 | 3.35 | 3.39 | +0.3% | 511,956 | 175,021,451 |
| 2024-03-25 | 3.58 | 3.59 | 3.37 | 3.38 | -7.65% | 879,251 | 305,595,098 |
| 2024-03-22 | 3.45 | 3.75 | 3.42 | 3.66 | +4.57% | 1,145,923 | 414,416,708 |
| 2024-03-21 | 3.45 | 3.53 | 3.42 | 3.5 | +2.64% | 541,252 | 188,248,713 |
| 2024-03-20 | 3.36 | 3.43 | 3.32 | 3.41 | +1.19% | 370,421 | 125,042,747 |
| 2024-03-19 | 3.31 | 3.46 | 3.28 | 3.37 | +1.81% | 537,714 | 181,659,687 |
| 2024-03-18 | 3.23 | 3.31 | 3.21 | 3.31 | +3.12% | 279,400 | 91,107,144 |
| 2024-03-15 | 3.15 | 3.22 | 3.14 | 3.21 | +0.94% | 174,066 | 55,335,918 |
| 2024-03-14 | 3.22 | 3.24 | 3.14 | 3.18 | -1.24% | 233,434 | 74,576,677 |
| 2024-03-13 | 3.23 | 3.25 | 3.17 | 3.22 | 0% | 238,642 | 76,691,232 |
| 2024-03-12 | 3.16 | 3.23 | 3.15 | 3.22 | +1.58% | 265,972 | 85,038,916 |
| 2024-03-11 | 3.14 | 3.17 | 3.11 | 3.17 | +0.96% | 198,107 | 62,236,177 |
| 2024-03-08 | 3.11 | 3.14 | 3.07 | 3.14 | +1.29% | 195,137 | 60,740,660 |
| 2024-03-07 | 3.13 | 3.2 | 3.1 | 3.1 | -0.96% | 270,886 | 85,114,757 |
| 2024-03-06 | 3.12 | 3.17 | 3.1 | 3.13 | -0.32% | 257,584 | 80,843,732 |
| 2024-03-05 | 3.21 | 3.21 | 3.12 | 3.14 | -3.38% | 265,748 | 83,931,368 |
| 2024-03-04 | 3.18 | 3.26 | 3.11 | 3.25 | +2.85% | 412,784 | 132,126,996 |
| 2024-03-01 | 3.1 | 3.16 | 3.09 | 3.16 | +2.6% | 305,641 | 95,703,247 |
| 2024-02-29 | 2.93 | 3.08 | 2.91 | 3.08 | +4.05% | 322,656 | 97,971,521 |
| 2024-02-28 | 3.22 | 3.28 | 2.95 | 2.96 | -8.36% | 554,696 | 173,649,565 |
| 2024-02-27 | 3.08 | 3.23 | 3.07 | 3.23 | +4.19% | 323,943 | 102,076,443 |
| 2024-02-26 | 3.09 | 3.16 | 3.03 | 3.1 | +0.32% | 367,152 | 113,792,207 |
| 2024-02-23 | 2.98 | 3.1 | 2.94 | 3.09 | +4.75% | 376,864 | 114,054,483 |
| 2024-02-22 | 2.85 | 2.96 | 2.84 | 2.95 | +3.15% | 298,845 | 87,066,134 |
| 2024-02-21 | 2.82 | 2.94 | 2.79 | 2.86 | +0.7% | 388,587 | 111,927,533 |
| 2024-02-20 | 2.78 | 2.85 | 2.73 | 2.84 | +1.07% | 362,150 | 101,367,007 |
| 2024-02-19 | 2.73 | 2.87 | 2.69 | 2.81 | +6.04% | 516,780 | 143,774,778 |
| 2024-02-08 | 2.51 | 2.65 | 2.41 | 2.65 | +10.88% | 559,570 | 141,627,961 |
| 2024-02-07 | 2.46 | 2.47 | 2.32 | 2.39 | -2.85% | 457,832 | 109,644,861 |
| 2024-02-06 | 2.33 | 2.56 | 2.21 | 2.46 | +4.24% | 423,373 | 99,602,190 |
| 2024-02-05 | 2.68 | 2.69 | 2.31 | 2.36 | -12.92% | 468,219 | 114,102,653 |
| 2024-02-02 | 2.88 | 2.94 | 2.61 | 2.71 | -5.9% | 335,304 | 92,885,029 |
| 2024-02-01 | 2.92 | 2.95 | 2.81 | 2.88 | -1.71% | 266,932 | 76,694,958 |
| 2024-01-31 | 3.07 | 3.1 | 2.91 | 2.93 | -4.87% | 253,062 | 75,729,925 |
| 2024-01-30 | 3.16 | 3.19 | 3.07 | 3.08 | -2.53% | 198,082 | 62,091,501 |
| 2024-01-29 | 3.36 | 3.37 | 3.16 | 3.16 | -5.39% | 284,076 | 91,363,199 |
| 2024-01-26 | 3.35 | 3.4 | 3.32 | 3.34 | -0.3% | 170,419 | 57,332,849 |
| 2024-01-25 | 3.22 | 3.35 | 3.18 | 3.35 | +3.4% | 205,886 | 67,714,727 |
| 2024-01-24 | 3.17 | 3.24 | 3.09 | 3.24 | +2.21% | 227,782 | 72,161,098 |
| 2024-01-23 | 3.15 | 3.18 | 3.1 | 3.17 | +0.96% | 198,888 | 62,595,070 |
| 2024-01-22 | 3.34 | 3.37 | 3.11 | 3.14 | -5.99% | 229,727 | 74,486,506 |
| 2024-01-19 | 3.39 | 3.43 | 3.34 | 3.34 | -1.76% | 134,966 | 45,587,090 |
| 2024-01-18 | 3.39 | 3.42 | 3.3 | 3.4 | +0.29% | 221,546 | 74,328,212 |
| 2024-01-17 | 3.49 | 3.5 | 3.39 | 3.39 | -3.14% | 124,151 | 42,814,038 |
| 2024-01-16 | 3.49 | 3.51 | 3.42 | 3.5 | 0% | 163,222 | 56,548,857 |
| 2024-01-15 | 3.5 | 3.53 | 3.48 | 3.5 | -0.28% | 122,627 | 42,912,001 |
| 2024-01-12 | 3.59 | 3.6 | 3.51 | 3.51 | -2.5% | 141,841 | 50,438,331 |
| 2024-01-11 | 3.5 | 3.61 | 3.48 | 3.6 | +2.86% | 159,020 | 56,688,109 |
| 2024-01-10 | 3.57 | 3.58 | 3.47 | 3.5 | -1.69% | 170,902 | 60,035,969 |
| 2024-01-09 | 3.56 | 3.62 | 3.53 | 3.56 | 0% | 178,333 | 63,736,379 |
| 2024-01-08 | 3.62 | 3.63 | 3.55 | 3.56 | -1.93% | 173,994 | 62,323,212 |
| 2024-01-05 | 3.73 | 3.73 | 3.62 | 3.63 | -2.16% | 192,597 | 70,716,213 |
| 2024-01-04 | 3.71 | 3.74 | 3.68 | 3.71 | -0.8% | 161,122 | 59,749,942 |
| 2024-01-03 | 3.74 | 3.77 | 3.68 | 3.74 | 0% | 258,386 | 96,288,509 |
| 2024-01-02 | 3.72 | 3.79 | 3.7 | 3.74 | +0.54% | 226,401 | 84,646,164 |
| 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：