股票概览
3.61
+2.27%
+0.08
3.55
开盘价
3.72
最高价
3.55
最低价
235,805
成交量
数据更新至: 2024-05-20
技术指标
3.52
MA5 (5日均线)
3.43
MA10 (10日均线)
3.29
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 | 3.55 | 3.72 | 3.55 | 3.61 | +2.27% | 235,805 | 85,571,541 |
| 2024-05-17 | 3.58 | 3.64 | 3.5 | 3.53 | -1.4% | 211,179 | 74,929,263 |
| 2024-05-16 | 3.7 | 3.79 | 3.53 | 3.58 | -0.83% | 375,359 | 136,895,818 |
| 2024-05-15 | 3.29 | 3.61 | 3.23 | 3.61 | +10.06% | 126,025 | 43,678,595 |
| 2024-05-14 | 3.21 | 3.31 | 3.2 | 3.28 | +1.86% | 76,944 | 25,033,378 |
| 2024-05-13 | 3.35 | 3.4 | 3.2 | 3.22 | -5.29% | 120,104 | 39,163,807 |
| 2024-05-10 | 3.4 | 3.51 | 3.36 | 3.4 | -0.87% | 112,318 | 38,345,444 |
| 2024-05-09 | 3.33 | 3.47 | 3.33 | 3.43 | +3.63% | 120,870 | 41,313,100 |
| 2024-05-08 | 3.37 | 3.37 | 3.3 | 3.31 | -1.78% | 72,571 | 24,156,005 |
| 2024-05-07 | 3.38 | 3.43 | 3.33 | 3.37 | +1.2% | 105,580 | 35,684,391 |
| 2024-05-06 | 3.24 | 3.35 | 3.2 | 3.33 | +2.78% | 121,340 | 39,858,479 |
| 2024-04-30 | 3.35 | 3.4 | 3.22 | 3.24 | -2.41% | 107,503 | 35,161,633 |
| 2024-04-29 | 3.2 | 3.4 | 3.19 | 3.32 | +4.08% | 141,646 | 47,045,058 |
| 2024-04-26 | 3.15 | 3.22 | 3.1 | 3.19 | +1.27% | 166,368 | 52,860,191 |
| 2024-04-25 | 3.2 | 3.38 | 3.13 | 3.15 | -1.25% | 233,488 | 74,963,122 |
| 2024-04-24 | 2.93 | 3.19 | 2.91 | 3.19 | +10% | 186,388 | 57,145,253 |
| 2024-04-23 | 2.97 | 2.99 | 2.88 | 2.9 | -2.03% | 111,434 | 32,601,074 |
| 2024-04-22 | 2.98 | 3.12 | 2.95 | 2.96 | -3.27% | 143,877 | 43,207,432 |
| 2024-04-19 | 3.12 | 3.17 | 3.05 | 3.06 | -1.92% | 143,528 | 44,482,215 |
| 2024-04-18 | 3.16 | 3.25 | 3.04 | 3.12 | -1.27% | 196,094 | 61,426,851 |
| 2024-04-17 | 2.8 | 3.29 | 2.8 | 3.16 | +1.61% | 272,800 | 85,640,756 |
| 2024-04-16 | 3.11 | 3.21 | 3.11 | 3.11 | -10.12% | 78,806 | 24,602,837 |
| 2024-04-15 | 3.7 | 3.71 | 3.46 | 3.46 | -9.9% | 266,013 | 93,485,677 |
| 2024-04-12 | 3.76 | 3.94 | 3.67 | 3.84 | +2.67% | 321,325 | 122,243,975 |
| 2024-04-11 | 3.65 | 3.85 | 3.59 | 3.74 | -3.36% | 349,985 | 130,297,662 |
| 2024-04-10 | 4.09 | 4.11 | 3.87 | 3.87 | -10% | 440,445 | 173,175,342 |
| 2024-04-09 | 4.14 | 4.55 | 4.14 | 4.3 | -6.52% | 636,201 | 270,771,190 |
| 2024-04-08 | 4.58 | 4.86 | 4.4 | 4.6 | +4.07% | 963,746 | 450,750,077 |
| 2024-04-03 | 4.33 | 4.42 | 4.22 | 4.42 | +9.95% | 438,244 | 192,017,745 |
| 2024-04-02 | 3.62 | 4.02 | 3.61 | 4.02 | +10.14% | 205,379 | 80,604,086 |
| 2024-04-01 | 3.62 | 3.73 | 3.61 | 3.65 | +0.83% | 141,668 | 52,030,099 |
| 2024-03-29 | 3.54 | 3.64 | 3.53 | 3.62 | +1.97% | 128,511 | 45,965,364 |
| 2024-03-28 | 3.46 | 3.57 | 3.43 | 3.55 | +1.14% | 134,529 | 47,210,650 |
| 2024-03-27 | 3.71 | 3.76 | 3.5 | 3.51 | -6.9% | 183,351 | 65,436,885 |
| 2024-03-26 | 3.56 | 3.92 | 3.43 | 3.77 | +5.9% | 255,419 | 93,910,254 |
| 2024-03-25 | 3.7 | 3.74 | 3.54 | 3.56 | -2.73% | 127,170 | 46,164,804 |
| 2024-03-22 | 3.72 | 3.75 | 3.62 | 3.66 | -1.61% | 166,170 | 61,165,830 |
| 2024-03-21 | 3.76 | 3.81 | 3.67 | 3.72 | -1.33% | 172,355 | 64,064,749 |
| 2024-03-20 | 3.86 | 3.88 | 3.68 | 3.77 | +0.27% | 230,816 | 86,570,830 |
| 2024-03-19 | 4 | 4 | 3.75 | 3.76 | -2.34% | 475,168 | 183,534,635 |
| 2024-03-18 | 3.5 | 3.85 | 3.49 | 3.85 | +10% | 263,347 | 98,878,561 |
| 2024-03-15 | 3.46 | 3.55 | 3.36 | 3.5 | +1.74% | 202,488 | 69,999,702 |
| 2024-03-14 | 3.57 | 3.6 | 3.4 | 3.44 | -1.43% | 239,721 | 83,580,343 |
| 2024-03-13 | 3.55 | 3.61 | 3.45 | 3.49 | -4.64% | 391,260 | 137,626,644 |
| 2024-03-12 | 3.74 | 3.9 | 3.6 | 3.66 | -6.87% | 503,800 | 188,889,961 |
| 2024-03-11 | 4.05 | 4.18 | 3.69 | 3.93 | +3.42% | 738,134 | 296,878,473 |
| 2024-03-08 | 3.75 | 3.8 | 3.69 | 3.8 | +10.14% | 136,707 | 51,594,042 |
| 2024-03-07 | 3.35 | 3.45 | 3.18 | 3.45 | +9.87% | 239,368 | 80,003,212 |
| 2024-03-06 | 2.89 | 3.14 | 2.87 | 3.14 | +10.18% | 137,241 | 41,325,937 |
| 2024-03-05 | 2.97 | 2.97 | 2.82 | 2.85 | -4.04% | 93,094 | 26,814,394 |
| 2024-03-04 | 3.04 | 3.11 | 2.93 | 2.97 | -1.98% | 76,630 | 22,887,865 |
| 2024-03-01 | 3.06 | 3.1 | 2.97 | 3.03 | 0% | 99,823 | 30,243,461 |
| 2024-02-29 | 2.9 | 3.1 | 2.8 | 3.03 | +2.71% | 169,770 | 50,636,947 |
| 2024-02-28 | 3.34 | 3.44 | 2.95 | 2.95 | -10.06% | 229,583 | 73,289,881 |
| 2024-02-27 | 3.12 | 3.29 | 3.12 | 3.28 | +3.47% | 148,888 | 47,825,434 |
| 2024-02-26 | 3.08 | 3.26 | 3.07 | 3.17 | +2.92% | 177,644 | 56,207,782 |
| 2024-02-23 | 2.95 | 3.11 | 2.92 | 3.08 | +4.05% | 188,398 | 57,141,488 |
| 2024-02-22 | 2.85 | 3.05 | 2.8 | 2.96 | +2.42% | 258,039 | 74,997,518 |
| 2024-02-21 | 2.61 | 2.89 | 2.61 | 2.89 | +9.89% | 180,406 | 51,020,727 |
| 2024-02-20 | 2.56 | 2.65 | 2.51 | 2.63 | +1.94% | 142,263 | 36,949,300 |
| 2024-02-19 | 2.37 | 2.6 | 2.29 | 2.58 | +4.03% | 202,037 | 50,740,681 |
| 2024-02-08 | 2.28 | 2.52 | 2.21 | 2.48 | +0.81% | 307,439 | 70,666,352 |
| 2024-02-07 | 2.73 | 2.73 | 2.46 | 2.46 | -9.89% | 175,492 | 43,448,569 |
| 2024-02-06 | 2.75 | 2.96 | 2.73 | 2.73 | -9.9% | 139,411 | 38,272,482 |
| 2024-02-05 | 3.3 | 3.33 | 3.03 | 3.03 | -10.09% | 105,878 | 32,687,507 |
| 2024-02-02 | 3.56 | 3.72 | 3.25 | 3.37 | -5.6% | 126,589 | 43,819,933 |
| 2024-02-01 | 3.7 | 3.71 | 3.51 | 3.57 | -4.29% | 98,910 | 35,567,252 |
| 2024-01-31 | 3.98 | 4.01 | 3.69 | 3.73 | -6.98% | 80,951 | 30,980,361 |
| 2024-01-30 | 4.13 | 4.19 | 4 | 4.01 | -3.84% | 60,763 | 24,816,173 |
| 2024-01-29 | 4.35 | 4.4 | 4.14 | 4.17 | -4.36% | 69,600 | 29,480,288 |
| 2024-01-26 | 4.22 | 4.42 | 4.22 | 4.36 | +2.59% | 74,005 | 32,314,246 |
| 2024-01-25 | 4.11 | 4.27 | 4.11 | 4.25 | +3.16% | 69,897 | 29,373,024 |
| 2024-01-24 | 4.06 | 4.16 | 3.95 | 4.12 | +1.98% | 93,502 | 37,898,335 |
| 2024-01-23 | 3.96 | 4.09 | 3.96 | 4.04 | -2.18% | 93,609 | 37,667,436 |
| 2024-01-22 | 4.37 | 4.39 | 4.09 | 4.13 | -5.92% | 105,736 | 44,786,267 |
| 2024-01-19 | 4.47 | 4.49 | 4.39 | 4.39 | -1.13% | 62,472 | 27,630,341 |
| 2024-01-18 | 4.43 | 4.51 | 4.3 | 4.44 | -1.33% | 118,022 | 51,827,633 |
| 2024-01-17 | 4.57 | 4.77 | 4.46 | 4.5 | -0.44% | 122,603 | 56,137,680 |
| 2024-01-16 | 4.62 | 4.62 | 4.47 | 4.52 | -1.53% | 59,285 | 26,791,964 |
| 2024-01-15 | 4.63 | 4.64 | 4.57 | 4.59 | -0.86% | 34,857 | 16,050,255 |
| 2024-01-12 | 4.64 | 4.75 | 4.62 | 4.63 | -0.43% | 60,613 | 28,379,422 |
| 2024-01-11 | 4.6 | 4.68 | 4.56 | 4.65 | +1.31% | 53,704 | 24,806,468 |
| 2024-01-10 | 4.69 | 4.7 | 4.58 | 4.59 | -1.08% | 52,345 | 24,236,526 |
| 2024-01-09 | 4.63 | 4.72 | 4.61 | 4.64 | +1.09% | 70,874 | 33,002,188 |
| 2024-01-08 | 4.65 | 4.71 | 4.57 | 4.59 | -1.92% | 64,049 | 29,630,695 |
| 2024-01-05 | 4.69 | 4.79 | 4.64 | 4.68 | -1.06% | 73,320 | 34,679,503 |
| 2024-01-04 | 4.71 | 4.77 | 4.68 | 4.73 | 0% | 64,615 | 30,539,188 |
| 2024-01-03 | 4.72 | 4.78 | 4.69 | 4.73 | -0.21% | 84,349 | 39,870,840 |
| 2024-01-02 | 4.66 | 4.78 | 4.65 | 4.74 | +2.16% | 81,494 | 38,608,670 |
| 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：