股票概览
3.58
-5.79%
-0.22
3.65
开盘价
3.69
最高价
3.55
最低价
713,079
成交量
数据更新至: 2024-05-20
技术指标
3.67
MA5 (5日均线)
3.49
MA10 (10日均线)
3.38
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 | 3.65 | 3.69 | 3.55 | 3.58 | -5.79% | 713,079 | 256,663,753 |
| 2024-05-17 | 3.5 | 3.89 | 3.4 | 3.8 | +5.56% | 1,045,712 | 383,366,094 |
| 2024-05-16 | 3.88 | 4.08 | 3.56 | 3.6 | -6.49% | 1,248,548 | 471,660,942 |
| 2024-05-15 | 3.65 | 3.85 | 3.65 | 3.85 | +10% | 463,062 | 176,756,038 |
| 2024-05-14 | 3.21 | 3.5 | 3.2 | 3.5 | +10.06% | 238,418 | 80,930,185 |
| 2024-05-13 | 3.29 | 3.29 | 3.16 | 3.18 | -3.34% | 135,114 | 43,320,618 |
| 2024-05-10 | 3.38 | 3.41 | 3.26 | 3.29 | -2.08% | 145,521 | 48,114,747 |
| 2024-05-09 | 3.33 | 3.4 | 3.32 | 3.36 | +0.6% | 121,647 | 40,972,947 |
| 2024-05-08 | 3.4 | 3.41 | 3.31 | 3.34 | -1.76% | 160,471 | 53,703,409 |
| 2024-05-07 | 3.46 | 3.47 | 3.37 | 3.4 | -0.87% | 170,289 | 58,147,866 |
| 2024-05-06 | 3.43 | 3.48 | 3.4 | 3.43 | +1.18% | 198,038 | 68,312,066 |
| 2024-04-30 | 3.44 | 3.53 | 3.3 | 3.39 | -1.17% | 239,526 | 81,368,611 |
| 2024-04-29 | 3.33 | 3.44 | 3.33 | 3.43 | +2.08% | 218,707 | 74,734,779 |
| 2024-04-26 | 3.26 | 3.42 | 3.24 | 3.36 | +3.07% | 236,074 | 78,677,552 |
| 2024-04-25 | 3.28 | 3.35 | 3.23 | 3.26 | -0.31% | 233,708 | 76,800,857 |
| 2024-04-24 | 3.07 | 3.28 | 3.07 | 3.27 | +5.83% | 278,220 | 89,219,974 |
| 2024-04-23 | 3.08 | 3.13 | 3.06 | 3.09 | +0.65% | 170,336 | 52,666,216 |
| 2024-04-22 | 3.13 | 3.15 | 3 | 3.07 | -2.54% | 260,720 | 80,307,573 |
| 2024-04-19 | 3.18 | 3.25 | 3.12 | 3.15 | -2.17% | 238,909 | 75,851,043 |
| 2024-04-18 | 3.21 | 3.33 | 3.09 | 3.22 | +0.94% | 370,569 | 118,948,873 |
| 2024-04-17 | 2.74 | 3.22 | 2.73 | 3.19 | +5.98% | 412,170 | 127,897,040 |
| 2024-04-16 | 3.18 | 3.26 | 3.01 | 3.01 | -9.88% | 208,166 | 63,698,027 |
| 2024-04-15 | 3.33 | 3.56 | 3.32 | 3.34 | -9.49% | 418,856 | 142,476,901 |
| 2024-04-12 | 3.77 | 3.82 | 3.68 | 3.69 | -2.38% | 164,898 | 61,673,384 |
| 2024-04-11 | 3.74 | 3.85 | 3.71 | 3.78 | +1.07% | 189,011 | 71,676,623 |
| 2024-04-10 | 3.92 | 3.93 | 3.69 | 3.74 | -4.35% | 270,505 | 101,865,369 |
| 2024-04-09 | 3.9 | 3.97 | 3.85 | 3.91 | +0.26% | 178,966 | 69,671,097 |
| 2024-04-08 | 3.98 | 4.05 | 3.85 | 3.9 | -2.01% | 257,149 | 101,477,593 |
| 2024-04-03 | 4.1 | 4.12 | 3.97 | 3.98 | -2.93% | 248,541 | 99,594,305 |
| 2024-04-02 | 4.19 | 4.19 | 4.06 | 4.1 | -2.38% | 299,972 | 123,508,279 |
| 2024-04-01 | 4.18 | 4.23 | 4.14 | 4.2 | +0.96% | 321,327 | 134,375,459 |
| 2024-03-29 | 4.08 | 4.16 | 4.05 | 4.16 | +1.71% | 350,434 | 144,408,192 |
| 2024-03-28 | 3.9 | 4.14 | 3.85 | 4.09 | +4.07% | 415,042 | 167,966,388 |
| 2024-03-27 | 4.18 | 4.22 | 3.93 | 3.93 | -5.98% | 433,068 | 175,267,222 |
| 2024-03-26 | 4.24 | 4.33 | 4.1 | 4.18 | -2.56% | 488,480 | 205,072,266 |
| 2024-03-25 | 4.62 | 4.65 | 4.25 | 4.29 | -6.94% | 549,607 | 245,345,841 |
| 2024-03-22 | 4.75 | 4.77 | 4.56 | 4.61 | -4.36% | 705,578 | 326,431,375 |
| 2024-03-21 | 4.66 | 5 | 4.66 | 4.82 | +1.26% | 1,055,056 | 508,608,379 |
| 2024-03-20 | 4.44 | 4.9 | 4.38 | 4.76 | +6.73% | 1,150,635 | 533,751,194 |
| 2024-03-19 | 4.53 | 4.59 | 4.45 | 4.46 | -2.19% | 574,348 | 257,490,628 |
| 2024-03-18 | 4.41 | 4.65 | 4.4 | 4.56 | +4.11% | 780,435 | 353,627,926 |
| 2024-03-15 | 4.31 | 4.42 | 4.2 | 4.38 | +1.62% | 519,036 | 224,727,195 |
| 2024-03-14 | 4.38 | 4.43 | 4.2 | 4.31 | -3.58% | 688,782 | 298,369,106 |
| 2024-03-13 | 4.35 | 4.79 | 4.31 | 4.47 | +1.82% | 965,388 | 438,437,788 |
| 2024-03-12 | 4.46 | 4.46 | 4.3 | 4.39 | -2.66% | 717,961 | 314,992,326 |
| 2024-03-11 | 4.49 | 4.55 | 4.34 | 4.51 | -3.22% | 1,038,208 | 460,413,482 |
| 2024-03-08 | 4.5 | 4.9 | 4.14 | 4.66 | +3.33% | 1,891,908 | 859,174,126 |
| 2024-03-07 | 4.06 | 4.51 | 4.02 | 4.51 | +10% | 1,627,928 | 720,465,174 |
| 2024-03-06 | 3.97 | 4.2 | 3.91 | 4.1 | +1.74% | 766,119 | 311,132,886 |
| 2024-03-05 | 4.01 | 4.09 | 3.96 | 4.03 | -2.89% | 619,656 | 248,410,657 |
| 2024-03-04 | 3.99 | 4.2 | 3.9 | 4.15 | +4.53% | 950,724 | 388,836,671 |
| 2024-03-01 | 4.03 | 4.11 | 3.9 | 3.97 | -2.93% | 752,938 | 299,250,104 |
| 2024-02-29 | 3.67 | 4.2 | 3.66 | 4.09 | +1.74% | 1,064,091 | 423,397,372 |
| 2024-02-28 | 4.46 | 4.61 | 4.02 | 4.02 | -10.07% | 1,440,492 | 617,503,138 |
| 2024-02-27 | 4.6 | 4.8 | 3.95 | 4.47 | +1.82% | 1,940,462 | 847,692,245 |
| 2024-02-26 | 4.39 | 4.39 | 4.28 | 4.39 | +10.03% | 251,089 | 110,109,231 |
| 2024-02-23 | 3.73 | 3.99 | 3.7 | 3.99 | +9.92% | 770,436 | 299,738,327 |
| 2024-02-22 | 3.39 | 3.63 | 3.28 | 3.63 | +10% | 1,221,520 | 431,503,927 |
| 2024-02-21 | 3 | 3.3 | 2.91 | 3.3 | +10% | 738,952 | 236,397,681 |
| 2024-02-20 | 2.92 | 3 | 2.74 | 3 | +9.89% | 761,536 | 218,929,912 |
| 2024-02-19 | 2.48 | 2.73 | 2.44 | 2.73 | +10.08% | 440,940 | 114,078,200 |
| 2024-02-08 | 2.13 | 2.48 | 2.13 | 2.48 | +4.64% | 712,514 | 161,341,264 |
| 2024-02-07 | 2.65 | 2.67 | 2.37 | 2.37 | -9.89% | 547,106 | 132,163,284 |
| 2024-02-06 | 2.7 | 2.79 | 2.63 | 2.63 | -9.93% | 529,416 | 141,280,792 |
| 2024-02-05 | 3.21 | 3.22 | 2.92 | 2.92 | -9.88% | 260,536 | 77,386,173 |
| 2024-02-02 | 3.41 | 3.6 | 3.13 | 3.24 | -4.14% | 307,859 | 103,036,896 |
| 2024-02-01 | 3.45 | 3.46 | 3.29 | 3.38 | -2.31% | 295,657 | 99,800,498 |
| 2024-01-31 | 3.67 | 3.71 | 3.41 | 3.46 | -4.95% | 332,137 | 117,538,912 |
| 2024-01-30 | 3.42 | 3.85 | 3.42 | 3.64 | -4.21% | 455,755 | 167,165,307 |
| 2024-01-29 | 3.81 | 3.99 | 3.8 | 3.8 | -9.95% | 412,197 | 158,846,576 |
| 2024-01-26 | 4.22 | 4.3 | 4.19 | 4.22 | 0% | 229,086 | 97,102,569 |
| 2024-01-25 | 4.06 | 4.23 | 4.02 | 4.22 | +3.94% | 286,943 | 118,575,468 |
| 2024-01-24 | 3.98 | 4.07 | 3.9 | 4.06 | +1.75% | 264,054 | 105,736,329 |
| 2024-01-23 | 3.99 | 4.06 | 3.93 | 3.99 | -0.25% | 227,880 | 90,713,910 |
| 2024-01-22 | 4.2 | 4.25 | 3.96 | 4 | -5.21% | 277,455 | 114,318,527 |
| 2024-01-19 | 4.28 | 4.34 | 4.21 | 4.22 | -0.71% | 260,312 | 110,910,823 |
| 2024-01-18 | 4.18 | 4.29 | 4.1 | 4.25 | +0.24% | 266,677 | 111,705,249 |
| 2024-01-17 | 4.33 | 4.38 | 4.24 | 4.24 | -1.85% | 171,461 | 73,811,270 |
| 2024-01-16 | 4.37 | 4.4 | 4.23 | 4.32 | -1.14% | 249,834 | 107,015,036 |
| 2024-01-15 | 4.38 | 4.38 | 4.32 | 4.37 | -0.46% | 171,823 | 74,777,820 |
| 2024-01-12 | 4.5 | 4.56 | 4.37 | 4.39 | -2.44% | 241,988 | 107,234,778 |
| 2024-01-11 | 4.32 | 4.51 | 4.3 | 4.5 | +3.45% | 299,702 | 133,342,037 |
| 2024-01-10 | 4.49 | 4.49 | 4.33 | 4.35 | -3.33% | 285,599 | 124,858,376 |
| 2024-01-09 | 4.47 | 4.62 | 4.45 | 4.5 | +0.67% | 269,174 | 121,510,764 |
| 2024-01-08 | 4.48 | 4.54 | 4.47 | 4.47 | -0.22% | 283,675 | 127,832,313 |
| 2024-01-05 | 4.63 | 4.66 | 4.44 | 4.48 | -3.45% | 375,896 | 169,945,667 |
| 2024-01-04 | 4.71 | 4.73 | 4.63 | 4.64 | -1.49% | 242,547 | 113,058,941 |
| 2024-01-03 | 4.79 | 4.8 | 4.64 | 4.71 | -1.88% | 352,980 | 166,085,445 |
| 2024-01-02 | 4.84 | 4.93 | 4.79 | 4.8 | -0.83% | 360,874 | 175,219,836 |
| 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：