股票概览
3.76
+3.3%
+0.12
3.63
开盘价
3.78
最高价
3.62
最低价
366,785
成交量
数据更新至: 2024-05-20
技术指标
3.64
MA5 (5日均线)
3.66
MA10 (10日均线)
3.62
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 | 3.78 | 3.62 | 3.76 | +3.3% | 366,785 | 136,946,866 |
| 2024-05-17 | 3.59 | 3.66 | 3.56 | 3.64 | +1.39% | 160,694 | 57,773,111 |
| 2024-05-16 | 3.6 | 3.64 | 3.57 | 3.59 | -0.55% | 121,826 | 43,850,957 |
| 2024-05-15 | 3.57 | 3.65 | 3.55 | 3.61 | +0.56% | 146,198 | 52,758,325 |
| 2024-05-14 | 3.63 | 3.63 | 3.54 | 3.59 | -1.1% | 178,597 | 63,933,331 |
| 2024-05-13 | 3.7 | 3.71 | 3.6 | 3.63 | -2.68% | 228,540 | 83,353,318 |
| 2024-05-10 | 3.7 | 3.77 | 3.66 | 3.73 | +0.81% | 239,670 | 88,978,629 |
| 2024-05-09 | 3.68 | 3.73 | 3.64 | 3.7 | -0.27% | 230,672 | 85,353,157 |
| 2024-05-08 | 3.64 | 3.79 | 3.62 | 3.71 | +1.64% | 381,386 | 141,829,543 |
| 2024-05-07 | 3.65 | 3.68 | 3.61 | 3.65 | 0% | 152,463 | 55,505,713 |
| 2024-05-06 | 3.57 | 3.65 | 3.57 | 3.65 | +2.53% | 196,419 | 71,116,029 |
| 2024-04-30 | 3.6 | 3.63 | 3.55 | 3.56 | -1.11% | 183,087 | 65,609,025 |
| 2024-04-29 | 3.56 | 3.62 | 3.51 | 3.6 | +1.12% | 224,905 | 80,676,344 |
| 2024-04-26 | 3.58 | 3.58 | 3.46 | 3.56 | +0.56% | 178,334 | 62,792,755 |
| 2024-04-25 | 3.51 | 3.56 | 3.48 | 3.54 | +1.14% | 169,155 | 59,652,547 |
| 2024-04-24 | 3.47 | 3.5 | 3.43 | 3.5 | +0.86% | 142,945 | 49,522,648 |
| 2024-04-23 | 3.49 | 3.55 | 3.43 | 3.47 | -0.57% | 186,932 | 65,024,124 |
| 2024-04-22 | 3.65 | 3.68 | 3.48 | 3.49 | -4.64% | 277,194 | 97,903,289 |
| 2024-04-19 | 3.66 | 3.76 | 3.61 | 3.66 | -3.17% | 386,536 | 142,204,220 |
| 2024-04-18 | 3.61 | 3.95 | 3.58 | 3.78 | +5.29% | 589,088 | 226,015,434 |
| 2024-04-17 | 3.4 | 3.65 | 3.4 | 3.59 | +3.46% | 258,447 | 92,101,354 |
| 2024-04-16 | 3.8 | 3.8 | 3.47 | 3.47 | -9.87% | 432,798 | 154,426,590 |
| 2024-04-15 | 3.9 | 3.99 | 3.78 | 3.85 | -4.94% | 488,948 | 189,227,859 |
| 2024-04-12 | 3.95 | 4.22 | 3.87 | 4.05 | +1.5% | 584,802 | 234,677,971 |
| 2024-04-11 | 3.92 | 4.04 | 3.87 | 3.99 | +2.05% | 440,759 | 174,578,506 |
| 2024-04-10 | 3.93 | 4.07 | 3.91 | 3.91 | -1.76% | 457,798 | 182,631,344 |
| 2024-04-09 | 3.93 | 3.98 | 3.88 | 3.98 | -0.75% | 458,322 | 180,054,491 |
| 2024-04-08 | 3.79 | 4.19 | 3.77 | 4.01 | +4.97% | 847,319 | 338,764,132 |
| 2024-04-03 | 3.75 | 3.85 | 3.72 | 3.82 | +2.41% | 517,706 | 195,944,104 |
| 2024-04-02 | 3.78 | 3.82 | 3.69 | 3.73 | -3.12% | 659,539 | 246,331,796 |
| 2024-04-01 | 3.5 | 3.85 | 3.5 | 3.85 | +10% | 891,310 | 336,056,078 |
| 2024-03-29 | 3.46 | 3.5 | 3.45 | 3.5 | +0.57% | 121,938 | 42,487,882 |
| 2024-03-28 | 3.44 | 3.53 | 3.44 | 3.48 | +0.58% | 114,907 | 40,038,732 |
| 2024-03-27 | 3.53 | 3.57 | 3.46 | 3.46 | -2.26% | 121,300 | 42,711,180 |
| 2024-03-26 | 3.58 | 3.62 | 3.46 | 3.54 | -1.39% | 196,700 | 69,363,995 |
| 2024-03-25 | 3.66 | 3.69 | 3.59 | 3.59 | -2.71% | 180,978 | 65,973,225 |
| 2024-03-22 | 3.71 | 3.78 | 3.66 | 3.69 | -0.27% | 318,863 | 118,358,390 |
| 2024-03-21 | 3.69 | 3.73 | 3.65 | 3.7 | +0.27% | 204,090 | 75,158,483 |
| 2024-03-20 | 3.69 | 3.7 | 3.64 | 3.69 | -0.27% | 190,612 | 69,969,042 |
| 2024-03-19 | 3.66 | 3.75 | 3.65 | 3.7 | +1.37% | 339,967 | 126,350,208 |
| 2024-03-18 | 3.63 | 3.65 | 3.59 | 3.65 | +0.83% | 186,246 | 67,552,130 |
| 2024-03-15 | 3.61 | 3.62 | 3.55 | 3.62 | +0.56% | 174,278 | 62,482,454 |
| 2024-03-14 | 3.58 | 3.63 | 3.57 | 3.6 | +0.56% | 185,930 | 66,928,305 |
| 2024-03-13 | 3.61 | 3.62 | 3.55 | 3.58 | -0.83% | 154,865 | 55,357,489 |
| 2024-03-12 | 3.6 | 3.62 | 3.56 | 3.61 | 0% | 175,422 | 62,964,207 |
| 2024-03-11 | 3.61 | 3.63 | 3.55 | 3.61 | 0% | 200,109 | 71,587,337 |
| 2024-03-08 | 3.63 | 3.67 | 3.57 | 3.61 | -0.82% | 179,184 | 64,610,257 |
| 2024-03-07 | 3.66 | 3.73 | 3.62 | 3.64 | -0.27% | 265,495 | 97,480,917 |
| 2024-03-06 | 3.55 | 3.74 | 3.55 | 3.65 | +2.24% | 280,801 | 103,168,787 |
| 2024-03-05 | 3.64 | 3.66 | 3.56 | 3.57 | -2.46% | 170,757 | 61,415,182 |
| 2024-03-04 | 3.65 | 3.69 | 3.61 | 3.66 | -0.27% | 158,502 | 57,853,539 |
| 2024-03-01 | 3.65 | 3.73 | 3.63 | 3.67 | +1.1% | 206,227 | 75,758,452 |
| 2024-02-29 | 3.51 | 3.64 | 3.47 | 3.63 | +2.83% | 260,556 | 93,466,039 |
| 2024-02-28 | 3.62 | 3.73 | 3.53 | 3.53 | -2.75% | 398,915 | 145,669,417 |
| 2024-02-27 | 3.59 | 3.64 | 3.58 | 3.63 | +0.83% | 196,794 | 71,134,715 |
| 2024-02-26 | 3.64 | 3.66 | 3.56 | 3.6 | -1.37% | 230,004 | 83,080,479 |
| 2024-02-23 | 3.64 | 3.69 | 3.57 | 3.65 | 0% | 283,496 | 102,589,137 |
| 2024-02-22 | 3.51 | 3.68 | 3.48 | 3.65 | +5.19% | 374,830 | 134,582,913 |
| 2024-02-21 | 3.41 | 3.56 | 3.39 | 3.47 | +0.87% | 243,218 | 85,032,633 |
| 2024-02-20 | 3.47 | 3.49 | 3.35 | 3.44 | -0.58% | 194,223 | 66,642,066 |
| 2024-02-19 | 3.32 | 3.53 | 3.32 | 3.46 | +4.53% | 269,302 | 92,340,782 |
| 2024-02-08 | 3.11 | 3.33 | 3.11 | 3.31 | +6.09% | 235,620 | 76,102,858 |
| 2024-02-07 | 3.21 | 3.24 | 3.08 | 3.12 | -2.8% | 237,875 | 75,071,254 |
| 2024-02-06 | 2.95 | 3.31 | 2.92 | 3.21 | +1.26% | 269,337 | 83,554,543 |
| 2024-02-05 | 3.51 | 3.52 | 3.17 | 3.17 | -9.94% | 342,193 | 110,676,774 |
| 2024-02-02 | 3.65 | 3.83 | 3.39 | 3.52 | -3.56% | 381,000 | 137,559,288 |
| 2024-02-01 | 3.78 | 3.9 | 3.64 | 3.65 | -3.95% | 405,864 | 151,124,336 |
| 2024-01-31 | 4.01 | 4.14 | 3.77 | 3.8 | -5.24% | 547,104 | 217,414,112 |
| 2024-01-30 | 3.85 | 4.1 | 3.83 | 4.01 | +3.62% | 550,910 | 220,019,922 |
| 2024-01-29 | 3.91 | 3.93 | 3.8 | 3.87 | -0.77% | 192,265 | 74,063,214 |
| 2024-01-26 | 3.81 | 3.93 | 3.81 | 3.9 | +1.04% | 195,838 | 76,116,533 |
| 2024-01-25 | 3.74 | 3.87 | 3.72 | 3.86 | +3.49% | 266,759 | 102,070,195 |
| 2024-01-24 | 3.68 | 3.74 | 3.58 | 3.73 | +1.63% | 163,663 | 60,414,762 |
| 2024-01-23 | 3.63 | 3.7 | 3.55 | 3.67 | +0.82% | 161,812 | 59,032,875 |
| 2024-01-22 | 3.8 | 3.82 | 3.57 | 3.64 | -2.67% | 219,822 | 81,809,281 |
| 2024-01-19 | 3.8 | 3.81 | 3.73 | 3.74 | -2.09% | 123,606 | 46,567,588 |
| 2024-01-18 | 3.84 | 3.85 | 3.7 | 3.82 | -1.55% | 240,476 | 90,521,169 |
| 2024-01-17 | 3.93 | 3.97 | 3.88 | 3.88 | -2.02% | 143,171 | 56,069,893 |
| 2024-01-16 | 3.98 | 3.99 | 3.88 | 3.96 | -0.5% | 193,645 | 75,948,099 |
| 2024-01-15 | 3.95 | 4.01 | 3.92 | 3.98 | -0.25% | 141,462 | 56,294,515 |
| 2024-01-12 | 4.03 | 4.08 | 3.99 | 3.99 | -1.24% | 218,024 | 87,792,548 |
| 2024-01-11 | 4.09 | 4.12 | 4 | 4.04 | -1.7% | 307,127 | 124,299,006 |
| 2024-01-10 | 4.21 | 4.29 | 4.1 | 4.11 | -2.84% | 300,458 | 125,073,843 |
| 2024-01-09 | 4.11 | 4.3 | 4.08 | 4.23 | +2.42% | 350,200 | 147,219,092 |
| 2024-01-08 | 4.25 | 4.26 | 4.12 | 4.13 | -3.5% | 331,076 | 137,652,835 |
| 2024-01-05 | 4.34 | 4.48 | 4.25 | 4.28 | -2.28% | 544,888 | 236,618,676 |
| 2024-01-04 | 4.33 | 4.56 | 4.24 | 4.38 | +0.92% | 838,384 | 368,588,366 |
| 2024-01-03 | 4.12 | 4.49 | 4.08 | 4.34 | +5.6% | 806,287 | 348,510,286 |
| 2024-01-02 | 4.08 | 4.18 | 4.02 | 4.11 | +1.23% | 426,898 | 174,960,039 |
| 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：