股票概览
3.59
-2.45%
-0.09
3.67
开盘价
3.7
最高价
3.58
最低价
100,019
成交量
数据更新至: 2024-05-20
技术指标
3.58
MA5 (5日均线)
3.60
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 | 3.67 | 3.7 | 3.58 | 3.59 | -2.45% | 100,019 | 36,241,285 |
| 2024-05-17 | 3.6 | 3.69 | 3.56 | 3.68 | +2.22% | 90,967 | 33,048,508 |
| 2024-05-16 | 3.55 | 3.61 | 3.52 | 3.6 | +1.98% | 82,736 | 29,621,790 |
| 2024-05-15 | 3.52 | 3.59 | 3.47 | 3.53 | +0.57% | 87,249 | 30,912,719 |
| 2024-05-14 | 3.55 | 3.57 | 3.48 | 3.51 | +0.57% | 66,755 | 23,425,075 |
| 2024-05-13 | 3.59 | 3.6 | 3.41 | 3.49 | -2.79% | 100,236 | 35,114,598 |
| 2024-05-10 | 3.73 | 3.75 | 3.58 | 3.59 | -2.71% | 105,968 | 38,546,662 |
| 2024-05-09 | 3.65 | 3.71 | 3.62 | 3.69 | +1.1% | 81,609 | 30,049,476 |
| 2024-05-08 | 3.66 | 3.71 | 3.6 | 3.65 | -0.27% | 115,224 | 42,211,094 |
| 2024-05-07 | 3.68 | 3.71 | 3.6 | 3.66 | -0.27% | 87,510 | 31,876,426 |
| 2024-05-06 | 3.57 | 3.69 | 3.57 | 3.67 | +3.09% | 125,601 | 45,783,522 |
| 2024-04-30 | 3.63 | 3.68 | 3.48 | 3.56 | -1.39% | 156,151 | 55,571,347 |
| 2024-04-29 | 3.5 | 3.62 | 3.49 | 3.61 | +3.44% | 130,539 | 46,716,301 |
| 2024-04-26 | 3.46 | 3.52 | 3.37 | 3.49 | +1.16% | 137,069 | 47,328,367 |
| 2024-04-25 | 3.39 | 3.47 | 3.36 | 3.45 | +1.77% | 109,474 | 37,489,181 |
| 2024-04-24 | 3.37 | 3.44 | 3.35 | 3.39 | +0.89% | 103,624 | 35,161,830 |
| 2024-04-23 | 3.24 | 3.43 | 3.24 | 3.36 | +4.02% | 149,391 | 50,121,891 |
| 2024-04-22 | 3.32 | 3.39 | 3.2 | 3.23 | -2.12% | 141,450 | 46,106,189 |
| 2024-04-19 | 3.38 | 3.44 | 3.29 | 3.3 | -2.37% | 146,864 | 49,201,522 |
| 2024-04-18 | 3.54 | 3.56 | 3.31 | 3.38 | -3.98% | 206,297 | 70,600,435 |
| 2024-04-17 | 3.05 | 3.55 | 3.05 | 3.52 | +4.14% | 277,505 | 95,326,293 |
| 2024-04-16 | 3.64 | 3.66 | 3.38 | 3.38 | -9.87% | 154,646 | 53,145,690 |
| 2024-04-15 | 3.8 | 3.89 | 3.62 | 3.75 | -5.54% | 340,823 | 128,235,480 |
| 2024-04-12 | 3.99 | 4.03 | 3.96 | 3.97 | -0.75% | 183,058 | 72,960,965 |
| 2024-04-11 | 4.02 | 4.05 | 3.94 | 4 | -2.91% | 292,437 | 116,765,672 |
| 2024-04-10 | 4.11 | 4.38 | 4.07 | 4.12 | +2.49% | 538,086 | 225,316,799 |
| 2024-04-09 | 3.9 | 4.04 | 3.9 | 4.02 | +2.81% | 273,072 | 108,815,718 |
| 2024-04-08 | 4.06 | 4.08 | 3.9 | 3.91 | -3.93% | 376,890 | 149,643,976 |
| 2024-04-03 | 4.17 | 4.18 | 4.04 | 4.07 | -2.86% | 397,817 | 162,410,751 |
| 2024-04-02 | 4.33 | 4.34 | 4.16 | 4.19 | -3.68% | 540,601 | 228,211,200 |
| 2024-04-01 | 4.3 | 4.46 | 4.21 | 4.35 | +1.4% | 735,516 | 317,425,935 |
| 2024-03-29 | 4.43 | 4.54 | 4.21 | 4.29 | -7.74% | 955,734 | 415,392,369 |
| 2024-03-28 | 4.6 | 4.97 | 4.6 | 4.65 | -9% | 1,331,880 | 624,368,316 |
| 2024-03-27 | 6.19 | 6.19 | 5.11 | 5.11 | -10.04% | 1,582,086 | 891,389,523 |
| 2024-03-26 | 5.68 | 5.68 | 5.68 | 5.68 | +10.08% | 136,353 | 77,448,305 |
| 2024-03-25 | 5.13 | 5.16 | 5 | 5.16 | +10.02% | 326,672 | 167,658,250 |
| 2024-03-22 | 4.59 | 4.69 | 4.48 | 4.69 | +10.09% | 499,668 | 233,353,044 |
| 2024-03-21 | 3.88 | 4.26 | 3.86 | 4.26 | +10.08% | 435,235 | 179,914,073 |
| 2024-03-20 | 3.81 | 3.89 | 3.8 | 3.87 | +1.31% | 117,505 | 45,273,349 |
| 2024-03-19 | 3.82 | 3.91 | 3.81 | 3.82 | -1.04% | 144,205 | 55,632,649 |
| 2024-03-18 | 3.89 | 3.93 | 3.8 | 3.86 | -0.26% | 201,090 | 77,408,191 |
| 2024-03-15 | 3.75 | 3.88 | 3.74 | 3.87 | +1.57% | 147,889 | 56,550,843 |
| 2024-03-14 | 3.7 | 3.85 | 3.69 | 3.81 | +2.7% | 172,645 | 65,121,380 |
| 2024-03-13 | 3.7 | 3.73 | 3.64 | 3.71 | 0% | 109,204 | 40,303,323 |
| 2024-03-12 | 3.62 | 3.72 | 3.6 | 3.71 | +2.2% | 145,094 | 53,099,819 |
| 2024-03-11 | 3.59 | 3.66 | 3.55 | 3.63 | +1.11% | 126,516 | 45,707,450 |
| 2024-03-08 | 3.6 | 3.64 | 3.54 | 3.59 | -0.83% | 116,060 | 41,556,830 |
| 2024-03-07 | 3.63 | 3.79 | 3.61 | 3.62 | +1.4% | 245,636 | 90,263,721 |
| 2024-03-06 | 3.39 | 3.7 | 3.38 | 3.57 | +5% | 198,313 | 70,840,384 |
| 2024-03-05 | 3.5 | 3.53 | 3.4 | 3.4 | -3.68% | 115,989 | 39,886,092 |
| 2024-03-04 | 3.56 | 3.61 | 3.38 | 3.53 | -0.84% | 168,655 | 58,888,421 |
| 2024-03-01 | 3.62 | 3.68 | 3.5 | 3.56 | -0.56% | 183,496 | 65,530,087 |
| 2024-02-29 | 3.35 | 3.6 | 3.23 | 3.58 | +1.99% | 313,707 | 109,590,783 |
| 2024-02-28 | 3.9 | 3.93 | 3.51 | 3.51 | -10% | 364,269 | 136,284,963 |
| 2024-02-27 | 3.86 | 3.96 | 3.78 | 3.9 | -2.01% | 357,688 | 137,982,181 |
| 2024-02-26 | 3.75 | 3.98 | 3.71 | 3.98 | +9.94% | 419,936 | 164,109,647 |
| 2024-02-23 | 3.45 | 3.71 | 3.42 | 3.62 | +5.23% | 204,430 | 72,335,975 |
| 2024-02-22 | 3.26 | 3.44 | 3.26 | 3.44 | +5.52% | 166,059 | 55,780,868 |
| 2024-02-21 | 3.15 | 3.43 | 3.13 | 3.26 | +1.24% | 206,088 | 68,136,855 |
| 2024-02-20 | 3.08 | 3.24 | 3 | 3.22 | +3.87% | 173,208 | 53,964,094 |
| 2024-02-19 | 2.98 | 3.13 | 2.98 | 3.1 | +4.73% | 199,318 | 60,954,002 |
| 2024-02-08 | 2.5 | 2.98 | 2.5 | 2.96 | +8.82% | 223,116 | 61,604,388 |
| 2024-02-07 | 2.99 | 3.02 | 2.72 | 2.72 | -9.93% | 214,924 | 61,043,463 |
| 2024-02-06 | 2.98 | 3.19 | 2.88 | 3.02 | -5.63% | 293,454 | 86,670,471 |
| 2024-02-05 | 3.39 | 3.44 | 3.2 | 3.2 | -9.86% | 193,979 | 62,560,577 |
| 2024-02-02 | 3.55 | 3.72 | 3.55 | 3.55 | -9.9% | 415,220 | 149,486,022 |
| 2024-02-01 | 3.94 | 3.94 | 3.94 | 3.94 | -10.05% | 76,588 | 30,175,672 |
| 2024-01-31 | 4.6 | 4.66 | 4.38 | 4.38 | -10.06% | 189,196 | 83,881,810 |
| 2024-01-30 | 5.07 | 5.08 | 4.69 | 4.87 | -6.35% | 517,205 | 252,896,111 |
| 2024-01-29 | 4.98 | 5.52 | 4.98 | 5.2 | +3.59% | 685,816 | 359,989,708 |
| 2024-01-26 | 5.04 | 5.26 | 4.97 | 5.02 | -1.57% | 440,414 | 223,452,223 |
| 2024-01-25 | 5.15 | 5.15 | 4.93 | 5.1 | -1.35% | 520,675 | 262,775,131 |
| 2024-01-24 | 4.92 | 5.24 | 4.92 | 5.17 | +2.58% | 655,624 | 334,756,392 |
| 2024-01-23 | 4.9 | 5.25 | 4.87 | 5.04 | +2.02% | 710,418 | 358,385,412 |
| 2024-01-22 | 4.9 | 5.1 | 4.8 | 4.94 | -0.4% | 636,281 | 317,467,194 |
| 2024-01-19 | 4.66 | 5.13 | 4.57 | 4.96 | +6.44% | 674,793 | 335,949,770 |
| 2024-01-18 | 4.6 | 4.67 | 4.46 | 4.66 | +1.3% | 147,773 | 67,267,646 |
| 2024-01-17 | 4.79 | 4.79 | 4.59 | 4.6 | -3.77% | 100,702 | 46,976,420 |
| 2024-01-16 | 4.79 | 4.8 | 4.7 | 4.78 | -0.42% | 117,605 | 55,764,760 |
| 2024-01-15 | 4.74 | 4.9 | 4.73 | 4.8 | +0.21% | 119,120 | 57,115,828 |
| 2024-01-12 | 4.89 | 4.91 | 4.76 | 4.79 | -2.44% | 190,500 | 91,915,874 |
| 2024-01-11 | 4.88 | 4.96 | 4.8 | 4.91 | +0.61% | 247,942 | 121,434,313 |
| 2024-01-10 | 4.86 | 4.98 | 4.77 | 4.88 | -0.61% | 234,857 | 114,164,077 |
| 2024-01-09 | 4.62 | 5.04 | 4.62 | 4.91 | +5.14% | 318,945 | 155,864,749 |
| 2024-01-08 | 4.7 | 4.79 | 4.66 | 4.67 | -1.06% | 92,962 | 43,704,237 |
| 2024-01-05 | 4.85 | 4.86 | 4.69 | 4.72 | -2.28% | 92,785 | 44,089,464 |
| 2024-01-04 | 4.8 | 4.84 | 4.76 | 4.83 | +1.05% | 97,792 | 46,994,464 |
| 2024-01-03 | 4.9 | 4.9 | 4.74 | 4.78 | -1.44% | 100,933 | 48,317,060 |
| 2024-01-02 | 4.75 | 4.9 | 4.75 | 4.85 | +1.68% | 166,486 | 80,718,901 |
| 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：