股票概览
3.51
-3.84%
-0.14
3.63
开盘价
3.66
最高价
3.47
最低价
349,414
成交量
数据更新至: 2024-05-20
技术指标
3.59
MA5 (5日均线)
3.70
MA10 (10日均线)
3.57
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 | 3.63 | 3.66 | 3.47 | 3.51 | -3.84% | 349,414 | 123,452,205 |
| 2024-05-17 | 3.58 | 3.69 | 3.55 | 3.65 | +1.67% | 232,938 | 84,266,455 |
| 2024-05-16 | 3.54 | 3.67 | 3.51 | 3.59 | +1.41% | 293,782 | 105,541,997 |
| 2024-05-15 | 3.55 | 3.61 | 3.4 | 3.54 | -3.01% | 454,460 | 160,325,497 |
| 2024-05-14 | 3.95 | 4.01 | 3.63 | 3.65 | -12.47% | 794,422 | 298,065,368 |
| 2024-05-13 | 4 | 4.4 | 3.98 | 4.17 | +13.62% | 838,738 | 358,909,771 |
| 2024-05-10 | 3.81 | 3.81 | 3.64 | 3.67 | -3.67% | 115,934 | 42,696,174 |
| 2024-05-09 | 3.72 | 3.86 | 3.7 | 3.81 | +2.14% | 113,663 | 43,023,853 |
| 2024-05-08 | 3.71 | 3.78 | 3.67 | 3.73 | +0.54% | 116,707 | 43,460,412 |
| 2024-05-07 | 3.67 | 3.72 | 3.62 | 3.71 | +1.09% | 87,369 | 32,103,464 |
| 2024-05-06 | 3.62 | 3.72 | 3.62 | 3.67 | +2.23% | 94,151 | 34,558,206 |
| 2024-04-30 | 3.61 | 3.64 | 3.5 | 3.59 | -0.83% | 108,948 | 38,937,719 |
| 2024-04-29 | 3.47 | 3.62 | 3.47 | 3.62 | +3.43% | 107,199 | 38,256,462 |
| 2024-04-26 | 3.5 | 3.53 | 3.39 | 3.5 | +1.16% | 108,111 | 37,549,135 |
| 2024-04-25 | 3.48 | 3.51 | 3.41 | 3.46 | +0.87% | 85,977 | 29,752,616 |
| 2024-04-24 | 3.39 | 3.45 | 3.32 | 3.43 | +2.39% | 98,795 | 33,568,721 |
| 2024-04-23 | 3.23 | 3.41 | 3.22 | 3.35 | +5.02% | 134,215 | 44,355,401 |
| 2024-04-22 | 3.3 | 3.34 | 3.1 | 3.19 | -1.54% | 107,157 | 34,184,421 |
| 2024-04-19 | 3.27 | 3.35 | 3.21 | 3.24 | -1.22% | 104,173 | 34,059,102 |
| 2024-04-18 | 3.43 | 3.43 | 3.26 | 3.28 | -4.37% | 147,390 | 48,908,256 |
| 2024-04-17 | 3.07 | 3.44 | 3.06 | 3.43 | +13.2% | 187,297 | 61,983,132 |
| 2024-04-16 | 3.5 | 3.5 | 3.02 | 3.03 | -13.68% | 195,844 | 61,500,815 |
| 2024-04-15 | 3.9 | 3.93 | 3.44 | 3.51 | -9.07% | 170,048 | 61,413,052 |
| 2024-04-12 | 3.93 | 4 | 3.85 | 3.86 | -2.03% | 94,026 | 36,753,207 |
| 2024-04-11 | 3.88 | 4.01 | 3.84 | 3.94 | -0.51% | 73,885 | 29,223,841 |
| 2024-04-10 | 4.12 | 4.12 | 3.87 | 3.96 | -3.88% | 100,875 | 40,078,338 |
| 2024-04-09 | 4.01 | 4.12 | 3.98 | 4.12 | +3.52% | 72,324 | 29,314,436 |
| 2024-04-08 | 4.13 | 4.13 | 3.97 | 3.98 | -3.63% | 77,762 | 31,336,078 |
| 2024-04-03 | 4.14 | 4.19 | 4.06 | 4.13 | -0.96% | 81,561 | 33,663,170 |
| 2024-04-02 | 4.2 | 4.21 | 4.12 | 4.17 | -0.71% | 78,122 | 32,529,221 |
| 2024-04-01 | 4.04 | 4.22 | 4.04 | 4.2 | +4.22% | 137,892 | 57,147,184 |
| 2024-03-29 | 3.96 | 4.05 | 3.94 | 4.03 | +1.26% | 95,646 | 38,186,081 |
| 2024-03-28 | 3.8 | 4.02 | 3.8 | 3.98 | +4.19% | 131,189 | 51,725,286 |
| 2024-03-27 | 3.96 | 4.01 | 3.82 | 3.82 | -4.26% | 125,845 | 49,297,883 |
| 2024-03-26 | 3.99 | 4.07 | 3.9 | 3.99 | -0.5% | 110,520 | 43,955,672 |
| 2024-03-25 | 4.09 | 4.15 | 4 | 4.01 | -3.37% | 119,495 | 48,909,075 |
| 2024-03-22 | 4.22 | 4.24 | 4.08 | 4.15 | -1.66% | 145,241 | 60,223,108 |
| 2024-03-21 | 4.28 | 4.32 | 4.13 | 4.22 | -1.17% | 152,824 | 64,374,051 |
| 2024-03-20 | 4.17 | 4.32 | 4.16 | 4.27 | +2.4% | 160,516 | 68,013,277 |
| 2024-03-19 | 4.16 | 4.24 | 4.14 | 4.17 | +0.48% | 149,574 | 62,695,318 |
| 2024-03-18 | 4.12 | 4.17 | 4.08 | 4.15 | +1.47% | 142,227 | 58,766,003 |
| 2024-03-15 | 4 | 4.1 | 3.97 | 4.09 | +1.49% | 155,295 | 62,859,628 |
| 2024-03-14 | 4.03 | 4.13 | 3.92 | 4.03 | -0.25% | 170,653 | 68,896,047 |
| 2024-03-13 | 4.04 | 4.08 | 3.98 | 4.04 | -0.25% | 144,047 | 57,948,611 |
| 2024-03-12 | 3.93 | 4.09 | 3.93 | 4.05 | +3.58% | 208,599 | 83,906,220 |
| 2024-03-11 | 3.87 | 3.91 | 3.82 | 3.91 | +0.51% | 149,659 | 57,947,830 |
| 2024-03-08 | 3.9 | 3.97 | 3.81 | 3.89 | +1.04% | 175,563 | 68,245,411 |
| 2024-03-07 | 3.77 | 3.91 | 3.77 | 3.85 | +2.12% | 194,893 | 74,958,034 |
| 2024-03-06 | 3.73 | 3.82 | 3.66 | 3.77 | +1.07% | 122,514 | 45,853,303 |
| 2024-03-05 | 3.88 | 3.88 | 3.65 | 3.73 | -4.6% | 144,506 | 54,349,657 |
| 2024-03-04 | 3.82 | 3.93 | 3.77 | 3.91 | +2.36% | 200,368 | 77,428,144 |
| 2024-03-01 | 3.82 | 3.87 | 3.71 | 3.82 | +0.26% | 193,500 | 73,414,540 |
| 2024-02-29 | 3.59 | 3.81 | 3.5 | 3.81 | +4.67% | 285,428 | 106,254,988 |
| 2024-02-28 | 4.09 | 4.18 | 3.6 | 3.64 | -11% | 356,075 | 139,845,879 |
| 2024-02-27 | 4 | 4.09 | 3.95 | 4.09 | +0.74% | 278,951 | 112,169,420 |
| 2024-02-26 | 3.96 | 4.13 | 3.86 | 4.06 | +5.45% | 334,720 | 134,385,449 |
| 2024-02-23 | 3.61 | 3.85 | 3.61 | 3.85 | +6.35% | 209,532 | 78,239,127 |
| 2024-02-22 | 3.53 | 3.62 | 3.45 | 3.62 | +4.32% | 165,298 | 58,662,371 |
| 2024-02-21 | 3.31 | 3.66 | 3.28 | 3.47 | +3.89% | 197,712 | 69,166,298 |
| 2024-02-20 | 3.28 | 3.37 | 3.15 | 3.34 | +3.73% | 195,131 | 64,311,418 |
| 2024-02-19 | 3.06 | 3.31 | 3.04 | 3.22 | +5.92% | 299,093 | 95,885,042 |
| 2024-02-08 | 2.71 | 3.06 | 2.53 | 3.04 | +11.36% | 365,647 | 101,284,101 |
| 2024-02-07 | 3.12 | 3.15 | 2.67 | 2.73 | -11.07% | 383,093 | 108,700,040 |
| 2024-02-06 | 3.01 | 3.24 | 2.73 | 3.07 | -1.6% | 316,601 | 93,292,495 |
| 2024-02-05 | 3.59 | 3.69 | 3.01 | 3.12 | -17.02% | 306,774 | 98,865,993 |
| 2024-02-02 | 4.06 | 4.15 | 3.56 | 3.76 | -7.39% | 162,889 | 62,611,845 |
| 2024-02-01 | 4.2 | 4.23 | 3.93 | 4.06 | -2.4% | 137,589 | 55,860,143 |
| 2024-01-31 | 4.54 | 4.54 | 4.11 | 4.16 | -8.37% | 143,100 | 61,291,310 |
| 2024-01-30 | 4.8 | 4.8 | 4.53 | 4.54 | -4.62% | 87,100 | 40,371,013 |
| 2024-01-29 | 4.99 | 5.01 | 4.73 | 4.76 | -4.23% | 73,243 | 35,406,694 |
| 2024-01-26 | 4.97 | 5.08 | 4.92 | 4.97 | +1.02% | 81,235 | 40,651,970 |
| 2024-01-25 | 4.74 | 4.93 | 4.74 | 4.92 | +3.58% | 100,049 | 48,391,326 |
| 2024-01-24 | 4.72 | 4.8 | 4.52 | 4.75 | +1.28% | 107,132 | 50,011,690 |
| 2024-01-23 | 4.76 | 4.84 | 4.59 | 4.69 | -2.09% | 157,485 | 73,362,446 |
| 2024-01-22 | 5.15 | 5.2 | 4.6 | 4.79 | -6.81% | 105,032 | 52,025,837 |
| 2024-01-19 | 5.22 | 5.35 | 5.12 | 5.14 | -1.15% | 76,783 | 39,743,611 |
| 2024-01-18 | 5.3 | 5.4 | 5.07 | 5.2 | -2.8% | 94,708 | 49,189,566 |
| 2024-01-17 | 5.44 | 5.59 | 5.35 | 5.35 | -2.37% | 62,137 | 33,871,723 |
| 2024-01-16 | 5.52 | 5.6 | 5.42 | 5.48 | -0.9% | 69,960 | 38,484,463 |
| 2024-01-15 | 5.5 | 5.59 | 5.47 | 5.53 | +0.55% | 64,920 | 35,927,944 |
| 2024-01-12 | 5.64 | 5.67 | 5.5 | 5.5 | -2.65% | 71,823 | 40,057,138 |
| 2024-01-11 | 5.59 | 5.71 | 5.55 | 5.65 | +2.17% | 76,583 | 43,131,718 |
| 2024-01-10 | 5.62 | 5.66 | 5.48 | 5.53 | -1.43% | 75,278 | 41,992,787 |
| 2024-01-09 | 5.51 | 5.68 | 5.51 | 5.61 | +2% | 76,908 | 43,056,062 |
| 2024-01-08 | 5.63 | 5.66 | 5.5 | 5.5 | -2.48% | 62,416 | 34,786,522 |
| 2024-01-05 | 5.76 | 5.78 | 5.61 | 5.64 | -2.25% | 51,751 | 29,431,889 |
| 2024-01-04 | 5.75 | 5.79 | 5.72 | 5.77 | +0.35% | 70,559 | 40,600,220 |
| 2024-01-03 | 5.76 | 5.87 | 5.7 | 5.75 | -0.52% | 80,446 | 46,357,991 |
| 2024-01-02 | 5.69 | 5.83 | 5.62 | 5.78 | +1.58% | 86,573 | 49,694,374 |
| 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：