股票概览
3.44
-0.58%
-0.02
3.47
开盘价
3.48
最高价
3.42
最低价
125,817
成交量
数据更新至: 2024-05-20
技术指标
3.40
MA5 (5日均线)
3.45
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 | 3.47 | 3.48 | 3.42 | 3.44 | -0.58% | 125,817 | 43,338,848 |
| 2024-05-17 | 3.45 | 3.48 | 3.38 | 3.46 | +1.17% | 150,963 | 51,971,955 |
| 2024-05-16 | 3.37 | 3.44 | 3.37 | 3.42 | +2.09% | 158,921 | 54,293,472 |
| 2024-05-15 | 3.34 | 3.43 | 3.3 | 3.35 | 0% | 137,391 | 46,355,751 |
| 2024-05-14 | 3.29 | 3.37 | 3.28 | 3.35 | +1.52% | 136,760 | 45,683,430 |
| 2024-05-13 | 3.39 | 3.39 | 3.28 | 3.3 | -3.79% | 222,112 | 73,678,694 |
| 2024-05-10 | 3.52 | 3.53 | 3.41 | 3.43 | -3.11% | 278,248 | 95,893,518 |
| 2024-05-09 | 3.59 | 3.6 | 3.46 | 3.54 | -4.07% | 543,254 | 191,251,957 |
| 2024-05-08 | 3.45 | 3.77 | 3.41 | 3.69 | +6.34% | 644,596 | 232,769,835 |
| 2024-05-07 | 3.41 | 3.55 | 3.41 | 3.47 | +1.46% | 210,147 | 72,884,266 |
| 2024-05-06 | 3.48 | 3.49 | 3.39 | 3.42 | 0% | 155,888 | 53,519,804 |
| 2024-04-30 | 3.5 | 3.53 | 3.37 | 3.42 | -2.84% | 196,944 | 67,627,767 |
| 2024-04-29 | 3.35 | 3.52 | 3.35 | 3.52 | +4.14% | 165,282 | 57,331,105 |
| 2024-04-26 | 3.26 | 3.41 | 3.26 | 3.38 | +2.74% | 147,605 | 49,549,961 |
| 2024-04-25 | 3.28 | 3.33 | 3.26 | 3.29 | 0% | 111,996 | 36,981,259 |
| 2024-04-24 | 3.21 | 3.32 | 3.2 | 3.29 | +2.81% | 136,904 | 44,855,732 |
| 2024-04-23 | 3.06 | 3.23 | 3.06 | 3.2 | +1.91% | 142,487 | 45,310,339 |
| 2024-04-22 | 3.14 | 3.18 | 3.03 | 3.14 | 0% | 131,221 | 40,957,565 |
| 2024-04-19 | 3.17 | 3.22 | 3.1 | 3.14 | -1.57% | 150,438 | 47,345,692 |
| 2024-04-18 | 3.21 | 3.27 | 3.13 | 3.19 | -0.31% | 210,642 | 67,429,002 |
| 2024-04-17 | 3.03 | 3.2 | 2.95 | 3.2 | +8.84% | 270,865 | 84,812,356 |
| 2024-04-16 | 3.16 | 3.19 | 2.92 | 2.94 | -8.13% | 365,062 | 109,692,947 |
| 2024-04-15 | 3.5 | 3.54 | 3.2 | 3.2 | -9.86% | 469,683 | 154,143,394 |
| 2024-04-12 | 3.61 | 3.66 | 3.53 | 3.55 | -1.39% | 142,785 | 51,193,456 |
| 2024-04-11 | 3.59 | 3.66 | 3.55 | 3.6 | 0% | 150,939 | 54,604,237 |
| 2024-04-10 | 3.75 | 3.75 | 3.56 | 3.6 | -4.26% | 251,517 | 91,344,187 |
| 2024-04-09 | 3.67 | 3.76 | 3.64 | 3.76 | +2.17% | 211,965 | 78,948,481 |
| 2024-04-08 | 3.86 | 3.86 | 3.66 | 3.68 | -4.66% | 280,557 | 105,103,162 |
| 2024-04-03 | 3.95 | 3.95 | 3.82 | 3.86 | -2.28% | 252,020 | 97,359,830 |
| 2024-04-02 | 3.99 | 3.99 | 3.91 | 3.95 | -1.25% | 236,295 | 93,405,871 |
| 2024-04-01 | 4 | 4.02 | 3.93 | 4 | -0.5% | 364,272 | 144,870,823 |
| 2024-03-29 | 3.98 | 4.04 | 3.8 | 4.02 | +1.52% | 508,517 | 199,160,453 |
| 2024-03-28 | 3.78 | 3.99 | 3.75 | 3.96 | +3.66% | 504,681 | 196,133,292 |
| 2024-03-27 | 4.05 | 4.07 | 3.81 | 3.82 | -7.73% | 855,707 | 334,213,801 |
| 2024-03-26 | 3.86 | 4.26 | 3.83 | 4.14 | +6.98% | 1,072,839 | 444,625,994 |
| 2024-03-25 | 4.02 | 4.02 | 3.87 | 3.87 | -3.97% | 293,675 | 116,351,644 |
| 2024-03-22 | 3.97 | 4.06 | 3.96 | 4.03 | +0.75% | 328,321 | 131,761,888 |
| 2024-03-21 | 4 | 4.05 | 3.95 | 4 | -0.74% | 269,049 | 107,442,282 |
| 2024-03-20 | 3.98 | 4.07 | 3.97 | 4.03 | +2.28% | 322,606 | 129,221,181 |
| 2024-03-19 | 3.94 | 3.99 | 3.92 | 3.94 | -0.25% | 283,654 | 112,260,081 |
| 2024-03-18 | 3.85 | 3.95 | 3.84 | 3.95 | +2.86% | 317,828 | 123,912,422 |
| 2024-03-15 | 3.76 | 3.84 | 3.74 | 3.84 | +1.32% | 182,370 | 69,315,775 |
| 2024-03-14 | 3.81 | 3.84 | 3.7 | 3.79 | -1.04% | 261,398 | 98,799,041 |
| 2024-03-13 | 3.85 | 3.9 | 3.81 | 3.83 | -0.26% | 277,231 | 106,880,687 |
| 2024-03-12 | 3.81 | 3.86 | 3.78 | 3.84 | +0.79% | 292,330 | 111,736,883 |
| 2024-03-11 | 3.78 | 3.81 | 3.7 | 3.81 | -0.26% | 293,000 | 110,314,242 |
| 2024-03-08 | 3.75 | 3.83 | 3.73 | 3.82 | +2.14% | 242,298 | 91,806,388 |
| 2024-03-07 | 3.87 | 3.9 | 3.72 | 3.74 | -3.36% | 361,111 | 137,355,037 |
| 2024-03-06 | 3.85 | 3.96 | 3.79 | 3.87 | -0.77% | 421,095 | 162,765,579 |
| 2024-03-05 | 3.94 | 4.07 | 3.82 | 3.9 | -4.65% | 677,807 | 266,048,448 |
| 2024-03-04 | 3.82 | 4.14 | 3.66 | 4.09 | +6.51% | 884,438 | 346,015,548 |
| 2024-03-01 | 3.55 | 3.93 | 3.55 | 3.84 | +7.56% | 742,704 | 281,497,086 |
| 2024-02-29 | 3.38 | 3.58 | 3.38 | 3.57 | +4.69% | 355,834 | 125,004,280 |
| 2024-02-28 | 3.8 | 3.88 | 3.39 | 3.41 | -9.55% | 540,480 | 197,128,594 |
| 2024-02-27 | 3.59 | 3.78 | 3.56 | 3.77 | +4.43% | 282,545 | 104,139,285 |
| 2024-02-26 | 3.56 | 3.71 | 3.49 | 3.61 | +1.69% | 340,621 | 122,599,152 |
| 2024-02-23 | 3.4 | 3.57 | 3.36 | 3.55 | +5.03% | 376,117 | 130,773,279 |
| 2024-02-22 | 3.24 | 3.38 | 3.22 | 3.38 | +4.32% | 299,363 | 99,072,904 |
| 2024-02-21 | 3.11 | 3.39 | 3.06 | 3.24 | +3.85% | 392,208 | 127,420,905 |
| 2024-02-20 | 3.06 | 3.13 | 2.97 | 3.12 | +1.96% | 234,985 | 72,065,199 |
| 2024-02-19 | 2.92 | 3.12 | 2.92 | 3.06 | +5.88% | 398,728 | 121,121,153 |
| 2024-02-08 | 2.68 | 2.9 | 2.61 | 2.89 | +9.47% | 465,629 | 127,823,923 |
| 2024-02-07 | 2.85 | 2.86 | 2.57 | 2.64 | -7.69% | 619,245 | 166,234,954 |
| 2024-02-06 | 2.89 | 3.03 | 2.67 | 2.86 | -3.7% | 540,633 | 149,944,458 |
| 2024-02-05 | 3.28 | 3.28 | 2.97 | 2.97 | -10% | 260,721 | 78,711,670 |
| 2024-02-02 | 3.47 | 3.58 | 3.18 | 3.3 | -5.44% | 228,549 | 77,193,864 |
| 2024-02-01 | 3.57 | 3.59 | 3.4 | 3.49 | -2.51% | 192,122 | 67,054,244 |
| 2024-01-31 | 3.85 | 3.88 | 3.57 | 3.58 | -7.25% | 253,700 | 93,806,701 |
| 2024-01-30 | 3.94 | 4.02 | 3.86 | 3.86 | -3.02% | 147,159 | 57,895,450 |
| 2024-01-29 | 4.18 | 4.19 | 3.97 | 3.98 | -4.33% | 173,687 | 70,335,529 |
| 2024-01-26 | 4.15 | 4.23 | 4.13 | 4.16 | -0.24% | 183,858 | 76,787,494 |
| 2024-01-25 | 4.04 | 4.18 | 3.98 | 4.17 | +3.73% | 213,296 | 87,768,264 |
| 2024-01-24 | 4.01 | 4.06 | 3.85 | 4.02 | +0.75% | 199,102 | 78,970,403 |
| 2024-01-23 | 4.01 | 4.04 | 3.91 | 3.99 | -0.75% | 187,161 | 74,346,200 |
| 2024-01-22 | 4.24 | 4.27 | 3.98 | 4.02 | -5.85% | 187,716 | 77,624,849 |
| 2024-01-19 | 4.3 | 4.34 | 4.26 | 4.27 | -0.7% | 118,321 | 50,892,582 |
| 2024-01-18 | 4.27 | 4.34 | 4.18 | 4.3 | 0% | 157,715 | 67,062,277 |
| 2024-01-17 | 4.43 | 4.46 | 4.3 | 4.3 | -2.93% | 107,390 | 47,016,828 |
| 2024-01-16 | 4.45 | 4.48 | 4.36 | 4.43 | -0.23% | 116,394 | 51,232,309 |
| 2024-01-15 | 4.38 | 4.47 | 4.38 | 4.44 | 0% | 128,483 | 56,862,832 |
| 2024-01-12 | 4.56 | 4.57 | 4.4 | 4.44 | -3.06% | 206,955 | 92,435,632 |
| 2024-01-11 | 4.44 | 4.6 | 4.44 | 4.58 | +2.92% | 142,767 | 64,684,619 |
| 2024-01-10 | 4.52 | 4.52 | 4.4 | 4.45 | -1.98% | 152,612 | 68,130,425 |
| 2024-01-09 | 4.52 | 4.6 | 4.48 | 4.54 | +0.67% | 102,990 | 46,819,966 |
| 2024-01-08 | 4.6 | 4.61 | 4.49 | 4.51 | -1.74% | 100,501 | 45,700,054 |
| 2024-01-05 | 4.66 | 4.72 | 4.56 | 4.59 | -1.92% | 147,547 | 68,414,665 |
| 2024-01-04 | 4.7 | 4.73 | 4.66 | 4.68 | -0.85% | 97,178 | 45,679,736 |
| 2024-01-03 | 4.76 | 4.77 | 4.67 | 4.72 | -1.26% | 144,531 | 68,094,756 |
| 2024-01-02 | 4.81 | 4.85 | 4.77 | 4.78 | -0.62% | 137,570 | 66,039,207 |
| 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：