股票概览
3.56
+3.19%
+0.11
3.44
开盘价
3.58
最高价
3.42
最低价
370,336
成交量
数据更新至: 2024-05-20
技术指标
3.48
MA5 (5日均线)
3.44
MA10 (10日均线)
3.31
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 | 3.44 | 3.58 | 3.42 | 3.56 | +3.19% | 370,336 | 130,031,974 |
| 2024-05-17 | 3.43 | 3.49 | 3.43 | 3.45 | +0.58% | 158,633 | 54,829,048 |
| 2024-05-16 | 3.44 | 3.48 | 3.41 | 3.43 | +0.29% | 197,946 | 68,298,235 |
| 2024-05-15 | 3.52 | 3.55 | 3.41 | 3.42 | -3.12% | 258,738 | 89,758,857 |
| 2024-05-14 | 3.49 | 3.56 | 3.43 | 3.53 | +0.28% | 342,178 | 120,229,921 |
| 2024-05-13 | 3.5 | 3.55 | 3.44 | 3.52 | +1.15% | 431,624 | 151,062,146 |
| 2024-05-10 | 3.36 | 3.5 | 3.36 | 3.48 | +3.57% | 429,109 | 148,348,546 |
| 2024-05-09 | 3.34 | 3.4 | 3.32 | 3.36 | +0.6% | 218,122 | 73,572,075 |
| 2024-05-08 | 3.29 | 3.4 | 3.28 | 3.34 | +1.52% | 280,581 | 94,170,473 |
| 2024-05-07 | 3.31 | 3.34 | 3.26 | 3.29 | -0.6% | 151,491 | 49,840,945 |
| 2024-05-06 | 3.25 | 3.34 | 3.22 | 3.31 | +3.12% | 195,445 | 64,223,378 |
| 2024-04-30 | 3.23 | 3.27 | 3.19 | 3.21 | -0.62% | 158,754 | 51,122,947 |
| 2024-04-29 | 3.12 | 3.23 | 3.1 | 3.23 | +3.19% | 248,893 | 79,513,569 |
| 2024-04-26 | 3.08 | 3.13 | 3.04 | 3.13 | +0.97% | 194,649 | 60,124,941 |
| 2024-04-25 | 3.14 | 3.15 | 3.08 | 3.1 | -2.52% | 248,246 | 76,979,556 |
| 2024-04-24 | 3.14 | 3.21 | 3.14 | 3.18 | +0.95% | 143,789 | 45,662,847 |
| 2024-04-23 | 3.17 | 3.19 | 3.13 | 3.15 | -0.94% | 129,664 | 41,009,457 |
| 2024-04-22 | 3.14 | 3.2 | 3.11 | 3.18 | +0.95% | 166,261 | 52,654,728 |
| 2024-04-19 | 3.18 | 3.21 | 3.13 | 3.15 | -0.94% | 151,139 | 47,783,101 |
| 2024-04-18 | 3.26 | 3.28 | 3.16 | 3.18 | -2.45% | 227,965 | 72,934,400 |
| 2024-04-17 | 3.1 | 3.26 | 3.1 | 3.26 | +6.19% | 255,310 | 81,860,561 |
| 2024-04-16 | 3.28 | 3.3 | 3.07 | 3.07 | -7.53% | 315,583 | 99,392,869 |
| 2024-04-15 | 3.4 | 3.42 | 3.27 | 3.32 | -2.35% | 316,043 | 105,618,721 |
| 2024-04-12 | 3.47 | 3.51 | 3.39 | 3.4 | -2.58% | 264,864 | 90,880,955 |
| 2024-04-11 | 3.41 | 3.51 | 3.36 | 3.49 | +1.16% | 348,568 | 120,779,458 |
| 2024-04-10 | 3.39 | 3.48 | 3.38 | 3.45 | +1.17% | 335,993 | 115,681,979 |
| 2024-04-09 | 3.46 | 3.47 | 3.38 | 3.41 | -2.29% | 353,254 | 120,673,530 |
| 2024-04-08 | 3.34 | 3.5 | 3.31 | 3.49 | +3.87% | 401,431 | 137,432,758 |
| 2024-04-03 | 3.39 | 3.4 | 3.32 | 3.36 | -0.88% | 158,505 | 53,082,654 |
| 2024-04-02 | 3.37 | 3.44 | 3.36 | 3.39 | +0.59% | 201,868 | 68,558,201 |
| 2024-04-01 | 3.29 | 3.37 | 3.28 | 3.37 | +2.74% | 196,001 | 65,248,565 |
| 2024-03-29 | 3.24 | 3.33 | 3.22 | 3.28 | +0.92% | 215,767 | 70,783,829 |
| 2024-03-28 | 3.29 | 3.32 | 3.24 | 3.25 | -1.81% | 336,649 | 109,986,548 |
| 2024-03-27 | 3.44 | 3.45 | 3.31 | 3.31 | -3.5% | 168,315 | 56,622,243 |
| 2024-03-26 | 3.42 | 3.44 | 3.35 | 3.43 | +0.88% | 163,976 | 55,696,414 |
| 2024-03-25 | 3.44 | 3.48 | 3.39 | 3.4 | -1.45% | 163,088 | 56,265,655 |
| 2024-03-22 | 3.51 | 3.52 | 3.44 | 3.45 | -1.71% | 168,144 | 58,291,474 |
| 2024-03-21 | 3.53 | 3.54 | 3.48 | 3.51 | -0.57% | 138,948 | 48,765,397 |
| 2024-03-20 | 3.54 | 3.54 | 3.49 | 3.53 | 0% | 150,180 | 52,737,386 |
| 2024-03-19 | 3.53 | 3.59 | 3.52 | 3.53 | -0.28% | 169,297 | 60,195,886 |
| 2024-03-18 | 3.51 | 3.55 | 3.49 | 3.54 | +0.85% | 196,064 | 68,970,640 |
| 2024-03-15 | 3.44 | 3.51 | 3.43 | 3.51 | +1.74% | 208,598 | 72,729,302 |
| 2024-03-14 | 3.48 | 3.49 | 3.4 | 3.45 | -0.86% | 182,982 | 63,162,052 |
| 2024-03-13 | 3.48 | 3.49 | 3.43 | 3.48 | -0.57% | 228,886 | 79,197,676 |
| 2024-03-12 | 3.58 | 3.59 | 3.48 | 3.5 | -1.96% | 278,803 | 97,760,962 |
| 2024-03-11 | 3.44 | 3.66 | 3.44 | 3.57 | +4.08% | 409,107 | 145,326,673 |
| 2024-03-08 | 3.44 | 3.5 | 3.4 | 3.43 | 0% | 227,155 | 77,892,697 |
| 2024-03-07 | 3.43 | 3.5 | 3.38 | 3.43 | +0.59% | 292,617 | 100,501,536 |
| 2024-03-06 | 3.35 | 3.44 | 3.34 | 3.41 | +2.4% | 279,082 | 95,042,010 |
| 2024-03-05 | 3.35 | 3.36 | 3.31 | 3.33 | -0.6% | 145,837 | 48,745,194 |
| 2024-03-04 | 3.36 | 3.38 | 3.28 | 3.35 | -0.59% | 191,916 | 63,823,387 |
| 2024-03-01 | 3.4 | 3.43 | 3.34 | 3.37 | -0.88% | 246,738 | 83,077,243 |
| 2024-02-29 | 3.33 | 3.4 | 3.27 | 3.4 | +1.8% | 305,903 | 102,329,607 |
| 2024-02-28 | 3.33 | 3.56 | 3.31 | 3.34 | +1.21% | 613,912 | 210,656,158 |
| 2024-02-27 | 3.26 | 3.3 | 3.24 | 3.3 | +0.92% | 168,812 | 55,349,018 |
| 2024-02-26 | 3.27 | 3.32 | 3.24 | 3.27 | 0% | 213,106 | 69,830,124 |
| 2024-02-23 | 3.22 | 3.27 | 3.2 | 3.27 | +1.55% | 221,737 | 71,666,652 |
| 2024-02-22 | 3.12 | 3.24 | 3.12 | 3.22 | +1.9% | 171,551 | 54,768,323 |
| 2024-02-21 | 3.11 | 3.23 | 3.07 | 3.16 | +0.96% | 205,601 | 65,336,095 |
| 2024-02-20 | 3.14 | 3.15 | 3.07 | 3.13 | -0.63% | 162,607 | 50,744,526 |
| 2024-02-19 | 3.06 | 3.16 | 3.06 | 3.15 | +4.3% | 273,969 | 85,543,691 |
| 2024-02-08 | 2.83 | 3.05 | 2.81 | 3.02 | +7.47% | 351,543 | 102,916,795 |
| 2024-02-07 | 2.91 | 2.92 | 2.79 | 2.81 | -2.77% | 346,347 | 98,572,211 |
| 2024-02-06 | 2.78 | 2.98 | 2.65 | 2.89 | +2.48% | 421,562 | 117,830,137 |
| 2024-02-05 | 3.14 | 3.14 | 2.82 | 2.82 | -9.9% | 509,878 | 146,833,986 |
| 2024-02-02 | 3.28 | 3.32 | 2.95 | 3.13 | -4.57% | 282,627 | 89,465,917 |
| 2024-02-01 | 3.33 | 3.35 | 3.21 | 3.28 | -1.8% | 253,636 | 83,370,168 |
| 2024-01-31 | 3.49 | 3.55 | 3.33 | 3.34 | -4.3% | 212,476 | 72,677,660 |
| 2024-01-30 | 3.53 | 3.62 | 3.48 | 3.49 | -1.13% | 193,132 | 68,656,124 |
| 2024-01-29 | 3.62 | 3.64 | 3.52 | 3.53 | -2.49% | 175,913 | 63,065,834 |
| 2024-01-26 | 3.58 | 3.65 | 3.56 | 3.62 | +1.12% | 249,581 | 90,281,271 |
| 2024-01-25 | 3.38 | 3.58 | 3.36 | 3.58 | +5.6% | 239,345 | 83,622,194 |
| 2024-01-24 | 3.28 | 3.39 | 3.23 | 3.39 | +3.99% | 215,840 | 71,611,310 |
| 2024-01-23 | 3.23 | 3.29 | 3.17 | 3.26 | +0.31% | 172,810 | 56,100,277 |
| 2024-01-22 | 3.44 | 3.44 | 3.23 | 3.25 | -6.07% | 204,848 | 68,250,544 |
| 2024-01-19 | 3.49 | 3.53 | 3.44 | 3.46 | -0.86% | 144,185 | 50,232,341 |
| 2024-01-18 | 3.58 | 3.58 | 3.38 | 3.49 | -2.24% | 253,652 | 87,567,553 |
| 2024-01-17 | 3.66 | 3.67 | 3.55 | 3.57 | -2.46% | 142,282 | 51,333,074 |
| 2024-01-16 | 3.7 | 3.7 | 3.59 | 3.66 | -1.35% | 244,408 | 88,840,697 |
| 2024-01-15 | 3.79 | 3.81 | 3.7 | 3.71 | -2.11% | 210,489 | 78,791,787 |
| 2024-01-12 | 3.74 | 3.85 | 3.73 | 3.79 | +1.07% | 239,568 | 91,145,557 |
| 2024-01-11 | 3.71 | 3.77 | 3.71 | 3.75 | +0.54% | 158,380 | 59,278,517 |
| 2024-01-10 | 3.77 | 3.78 | 3.71 | 3.73 | -1.58% | 168,403 | 63,064,838 |
| 2024-01-09 | 3.79 | 3.82 | 3.72 | 3.79 | +0.26% | 154,686 | 58,471,826 |
| 2024-01-08 | 3.82 | 3.86 | 3.77 | 3.78 | -1.05% | 238,226 | 90,426,645 |
| 2024-01-05 | 3.88 | 4 | 3.8 | 3.82 | -1.29% | 373,301 | 145,263,151 |
| 2024-01-04 | 3.85 | 3.88 | 3.83 | 3.87 | 0% | 230,934 | 88,926,745 |
| 2024-01-03 | 3.84 | 3.88 | 3.8 | 3.87 | +0.26% | 287,122 | 110,349,701 |
| 2024-01-02 | 3.72 | 3.9 | 3.72 | 3.86 | +3.21% | 355,410 | 136,446,387 |
| 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：