股票概览
3.77
0%
0
3.78
开盘价
3.8
最高价
3.75
最低价
92,786
成交量
数据更新至: 2024-05-20
技术指标
3.75
MA5 (5日均线)
3.74
MA10 (10日均线)
3.63
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 | 3.78 | 3.8 | 3.75 | 3.77 | 0% | 92,786 | 34,976,453 |
| 2024-05-17 | 3.72 | 3.77 | 3.71 | 3.77 | +1.34% | 85,665 | 32,051,172 |
| 2024-05-16 | 3.75 | 3.79 | 3.71 | 3.72 | -0.8% | 77,558 | 29,041,539 |
| 2024-05-15 | 3.76 | 3.8 | 3.72 | 3.75 | -0.27% | 93,448 | 35,157,775 |
| 2024-05-14 | 3.72 | 3.79 | 3.72 | 3.76 | +1.35% | 100,981 | 38,004,633 |
| 2024-05-13 | 3.72 | 3.74 | 3.67 | 3.71 | -0.54% | 91,111 | 33,806,283 |
| 2024-05-10 | 3.74 | 3.76 | 3.7 | 3.73 | 0% | 80,491 | 30,004,678 |
| 2024-05-09 | 3.7 | 3.76 | 3.7 | 3.73 | +0.81% | 93,632 | 35,009,551 |
| 2024-05-08 | 3.76 | 3.78 | 3.69 | 3.7 | -1.86% | 99,089 | 36,900,412 |
| 2024-05-07 | 3.77 | 3.81 | 3.74 | 3.77 | -0.53% | 123,372 | 46,475,371 |
| 2024-05-06 | 3.64 | 3.79 | 3.63 | 3.79 | +5.28% | 255,895 | 95,223,621 |
| 2024-04-30 | 3.55 | 3.68 | 3.55 | 3.6 | +1.41% | 167,534 | 60,699,164 |
| 2024-04-29 | 3.46 | 3.55 | 3.45 | 3.55 | +2.31% | 107,461 | 37,703,136 |
| 2024-04-26 | 3.46 | 3.48 | 3.42 | 3.47 | +0.29% | 114,260 | 39,420,092 |
| 2024-04-25 | 3.42 | 3.49 | 3.41 | 3.46 | +1.17% | 124,568 | 43,050,389 |
| 2024-04-24 | 3.4 | 3.43 | 3.37 | 3.42 | +0.88% | 132,590 | 45,071,993 |
| 2024-04-23 | 3.45 | 3.47 | 3.39 | 3.39 | -2.02% | 178,048 | 60,974,780 |
| 2024-04-22 | 3.48 | 3.57 | 3.43 | 3.46 | -3.08% | 225,496 | 78,815,145 |
| 2024-04-19 | 3.53 | 3.63 | 3.52 | 3.57 | +0.56% | 91,317 | 32,735,454 |
| 2024-04-18 | 3.59 | 3.62 | 3.54 | 3.55 | -1.11% | 83,530 | 29,868,374 |
| 2024-04-17 | 3.46 | 3.59 | 3.46 | 3.59 | +4.06% | 105,318 | 37,427,407 |
| 2024-04-16 | 3.55 | 3.57 | 3.44 | 3.45 | -3.9% | 142,238 | 49,561,085 |
| 2024-04-15 | 3.68 | 3.69 | 3.55 | 3.59 | -1.64% | 131,070 | 47,253,330 |
| 2024-04-12 | 3.69 | 3.71 | 3.64 | 3.65 | -1.35% | 71,762 | 26,310,559 |
| 2024-04-11 | 3.67 | 3.73 | 3.63 | 3.7 | +0.54% | 78,452 | 29,043,125 |
| 2024-04-10 | 3.69 | 3.73 | 3.64 | 3.68 | -0.54% | 104,456 | 38,566,850 |
| 2024-04-09 | 3.63 | 3.71 | 3.62 | 3.7 | +2.49% | 107,119 | 39,369,181 |
| 2024-04-08 | 3.64 | 3.67 | 3.61 | 3.61 | -0.82% | 70,615 | 25,714,409 |
| 2024-04-03 | 3.62 | 3.65 | 3.61 | 3.64 | +0.28% | 64,906 | 23,568,506 |
| 2024-04-02 | 3.58 | 3.63 | 3.57 | 3.63 | +1.4% | 92,080 | 33,251,917 |
| 2024-04-01 | 3.5 | 3.58 | 3.49 | 3.58 | +1.99% | 95,692 | 34,039,737 |
| 2024-03-29 | 3.46 | 3.51 | 3.45 | 3.51 | +1.45% | 49,299 | 17,146,480 |
| 2024-03-28 | 3.48 | 3.51 | 3.44 | 3.46 | 0% | 65,070 | 22,588,778 |
| 2024-03-27 | 3.49 | 3.52 | 3.46 | 3.46 | -0.86% | 71,104 | 24,857,224 |
| 2024-03-26 | 3.46 | 3.5 | 3.44 | 3.49 | +0.58% | 72,127 | 25,027,340 |
| 2024-03-25 | 3.5 | 3.54 | 3.47 | 3.47 | -0.57% | 66,468 | 23,306,086 |
| 2024-03-22 | 3.55 | 3.56 | 3.48 | 3.49 | -1.41% | 72,896 | 25,548,639 |
| 2024-03-21 | 3.53 | 3.55 | 3.51 | 3.54 | +0.28% | 55,186 | 19,503,453 |
| 2024-03-20 | 3.49 | 3.54 | 3.47 | 3.53 | +1.15% | 42,640 | 14,978,309 |
| 2024-03-19 | 3.49 | 3.51 | 3.47 | 3.49 | 0% | 42,170 | 14,735,025 |
| 2024-03-18 | 3.44 | 3.49 | 3.43 | 3.49 | +1.45% | 70,065 | 24,302,714 |
| 2024-03-15 | 3.43 | 3.45 | 3.39 | 3.44 | +0.58% | 53,478 | 18,291,861 |
| 2024-03-14 | 3.42 | 3.46 | 3.4 | 3.42 | 0% | 51,287 | 17,605,143 |
| 2024-03-13 | 3.43 | 3.44 | 3.41 | 3.42 | -0.58% | 53,124 | 18,195,108 |
| 2024-03-12 | 3.4 | 3.44 | 3.39 | 3.44 | +1.18% | 62,826 | 21,452,862 |
| 2024-03-11 | 3.37 | 3.4 | 3.36 | 3.4 | +0.59% | 51,559 | 17,462,957 |
| 2024-03-08 | 3.38 | 3.39 | 3.35 | 3.38 | 0% | 42,165 | 14,209,423 |
| 2024-03-07 | 3.36 | 3.38 | 3.34 | 3.38 | +1.2% | 69,621 | 23,439,180 |
| 2024-03-06 | 3.34 | 3.37 | 3.32 | 3.34 | -0.3% | 62,986 | 21,100,051 |
| 2024-03-05 | 3.37 | 3.39 | 3.34 | 3.35 | +0.3% | 81,751 | 27,481,316 |
| 2024-03-04 | 3.34 | 3.37 | 3.31 | 3.34 | +1.52% | 96,875 | 32,352,574 |
| 2024-03-01 | 3.27 | 3.31 | 3.27 | 3.29 | +0.61% | 70,954 | 23,313,962 |
| 2024-02-29 | 3.2 | 3.27 | 3.19 | 3.27 | +2.19% | 69,301 | 22,408,596 |
| 2024-02-28 | 3.3 | 3.35 | 3.2 | 3.2 | -3.03% | 114,938 | 37,768,891 |
| 2024-02-27 | 3.24 | 3.31 | 3.23 | 3.3 | +1.23% | 76,749 | 25,144,901 |
| 2024-02-26 | 3.25 | 3.29 | 3.21 | 3.26 | +0.62% | 102,994 | 33,478,111 |
| 2024-02-23 | 3.21 | 3.25 | 3.19 | 3.24 | +0.93% | 83,881 | 26,994,567 |
| 2024-02-22 | 3.2 | 3.22 | 3.17 | 3.21 | +0.31% | 90,913 | 29,057,234 |
| 2024-02-21 | 3.17 | 3.26 | 3.16 | 3.2 | +0.31% | 128,214 | 41,306,824 |
| 2024-02-20 | 3.19 | 3.2 | 3.14 | 3.19 | 0% | 58,565 | 18,602,369 |
| 2024-02-19 | 3.2 | 3.23 | 3.14 | 3.19 | +1.27% | 94,663 | 30,128,075 |
| 2024-02-08 | 3.02 | 3.15 | 2.96 | 3.15 | +5.7% | 143,728 | 43,937,771 |
| 2024-02-07 | 3 | 3.04 | 2.91 | 2.98 | +1.36% | 134,085 | 39,910,991 |
| 2024-02-06 | 2.82 | 3.01 | 2.76 | 2.94 | +3.52% | 119,665 | 34,441,461 |
| 2024-02-05 | 2.97 | 3.03 | 2.79 | 2.84 | -5.65% | 186,847 | 53,633,171 |
| 2024-02-02 | 3.12 | 3.15 | 2.98 | 3.01 | -3.22% | 138,503 | 42,296,860 |
| 2024-02-01 | 3.18 | 3.19 | 3.09 | 3.11 | -2.51% | 133,972 | 41,900,879 |
| 2024-01-31 | 3.3 | 3.31 | 3.18 | 3.19 | -3.33% | 110,194 | 35,610,246 |
| 2024-01-30 | 3.37 | 3.4 | 3.3 | 3.3 | -2.65% | 80,977 | 27,145,663 |
| 2024-01-29 | 3.47 | 3.49 | 3.38 | 3.39 | -2.02% | 91,732 | 31,401,613 |
| 2024-01-26 | 3.38 | 3.48 | 3.38 | 3.46 | +2.37% | 132,094 | 45,543,590 |
| 2024-01-25 | 3.27 | 3.38 | 3.27 | 3.38 | +3.05% | 96,101 | 32,149,867 |
| 2024-01-24 | 3.22 | 3.3 | 3.17 | 3.28 | +2.18% | 105,268 | 34,197,580 |
| 2024-01-23 | 3.2 | 3.24 | 3.13 | 3.21 | +0.31% | 107,269 | 34,106,075 |
| 2024-01-22 | 3.37 | 3.37 | 3.19 | 3.2 | -4.76% | 112,151 | 36,707,112 |
| 2024-01-19 | 3.37 | 3.4 | 3.34 | 3.36 | 0% | 75,596 | 25,499,382 |
| 2024-01-18 | 3.42 | 3.42 | 3.29 | 3.36 | -1.75% | 133,655 | 44,733,355 |
| 2024-01-17 | 3.48 | 3.5 | 3.42 | 3.42 | -2.01% | 53,190 | 18,392,396 |
| 2024-01-16 | 3.48 | 3.52 | 3.44 | 3.49 | +0.29% | 72,063 | 25,074,909 |
| 2024-01-15 | 3.46 | 3.51 | 3.46 | 3.48 | 0% | 60,086 | 20,967,624 |
| 2024-01-12 | 3.48 | 3.53 | 3.46 | 3.48 | +0.29% | 58,276 | 20,406,219 |
| 2024-01-11 | 3.44 | 3.48 | 3.43 | 3.47 | +0.58% | 59,669 | 20,656,360 |
| 2024-01-10 | 3.46 | 3.48 | 3.43 | 3.45 | -0.29% | 61,501 | 21,282,681 |
| 2024-01-09 | 3.47 | 3.5 | 3.44 | 3.46 | -0.29% | 55,627 | 19,310,537 |
| 2024-01-08 | 3.51 | 3.52 | 3.46 | 3.47 | -1.7% | 78,850 | 27,509,724 |
| 2024-01-05 | 3.54 | 3.58 | 3.51 | 3.53 | 0% | 86,420 | 30,673,390 |
| 2024-01-04 | 3.53 | 3.54 | 3.51 | 3.53 | 0% | 70,755 | 24,948,964 |
| 2024-01-03 | 3.5 | 3.55 | 3.5 | 3.53 | +0.57% | 79,001 | 27,874,012 |
| 2024-01-02 | 3.47 | 3.53 | 3.45 | 3.51 | +1.45% | 103,395 | 36,240,622 |
| 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：