股票概览
3.43
-1.15%
-0.04
3.55
开盘价
3.59
最高价
3.41
最低价
158,207
成交量
数据更新至: 2024-05-20
技术指标
3.40
MA5 (5日均线)
3.44
MA10 (10日均线)
3.37
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 | 3.59 | 3.41 | 3.43 | -1.15% | 158,207 | 55,206,892 |
| 2024-05-17 | 3.43 | 3.49 | 3.39 | 3.47 | +1.17% | 66,353 | 22,805,988 |
| 2024-05-16 | 3.35 | 3.47 | 3.34 | 3.43 | +2.39% | 82,257 | 28,260,943 |
| 2024-05-15 | 3.34 | 3.42 | 3.31 | 3.35 | +0.3% | 70,438 | 23,715,351 |
| 2024-05-14 | 3.36 | 3.39 | 3.29 | 3.34 | 0% | 114,527 | 38,165,093 |
| 2024-05-13 | 3.42 | 3.43 | 3.33 | 3.34 | -3.75% | 78,780 | 26,542,386 |
| 2024-05-10 | 3.49 | 3.54 | 3.43 | 3.47 | -1.14% | 65,643 | 22,785,360 |
| 2024-05-09 | 3.44 | 3.53 | 3.44 | 3.51 | +2.03% | 76,880 | 26,841,733 |
| 2024-05-08 | 3.57 | 3.57 | 3.44 | 3.44 | -3.64% | 82,600 | 28,784,673 |
| 2024-05-07 | 3.49 | 3.59 | 3.47 | 3.57 | +2.29% | 128,846 | 45,721,500 |
| 2024-05-06 | 3.46 | 3.52 | 3.42 | 3.49 | +1.45% | 108,699 | 37,627,071 |
| 2024-04-30 | 3.49 | 3.53 | 3.34 | 3.44 | -1.71% | 133,303 | 45,651,097 |
| 2024-04-29 | 3.37 | 3.54 | 3.36 | 3.5 | +4.48% | 127,637 | 44,359,916 |
| 2024-04-26 | 3.26 | 3.38 | 3.24 | 3.35 | +1.82% | 89,589 | 29,749,088 |
| 2024-04-25 | 3.27 | 3.31 | 3.23 | 3.29 | +0.61% | 63,576 | 20,851,019 |
| 2024-04-24 | 3.2 | 3.31 | 3.19 | 3.27 | +2.19% | 75,391 | 24,594,773 |
| 2024-04-23 | 3.14 | 3.24 | 3.13 | 3.2 | +2.24% | 101,017 | 32,286,965 |
| 2024-04-22 | 3.17 | 3.19 | 3.06 | 3.13 | -1.26% | 103,976 | 32,483,915 |
| 2024-04-19 | 3.27 | 3.28 | 3.14 | 3.17 | -2.76% | 118,888 | 37,933,152 |
| 2024-04-18 | 3.32 | 3.36 | 3.18 | 3.26 | -2.4% | 165,424 | 54,313,171 |
| 2024-04-17 | 3.2 | 3.4 | 3.1 | 3.34 | +1.83% | 244,787 | 80,773,676 |
| 2024-04-16 | 3.34 | 3.42 | 3.28 | 3.28 | -9.89% | 87,810 | 29,029,518 |
| 2024-04-15 | 3.9 | 3.91 | 3.64 | 3.64 | -9.9% | 185,068 | 68,048,645 |
| 2024-04-12 | 3.94 | 4.08 | 3.94 | 4.04 | +2.02% | 212,483 | 85,311,496 |
| 2024-04-11 | 3.85 | 3.97 | 3.82 | 3.96 | +1.8% | 108,317 | 42,407,603 |
| 2024-04-10 | 4.01 | 4.01 | 3.84 | 3.89 | -2.51% | 125,236 | 49,002,755 |
| 2024-04-09 | 3.88 | 4.01 | 3.84 | 3.99 | +3.1% | 135,938 | 53,728,139 |
| 2024-04-08 | 4 | 4.03 | 3.85 | 3.87 | -3.01% | 126,491 | 49,680,286 |
| 2024-04-03 | 4.04 | 4.05 | 3.95 | 3.99 | -1.72% | 118,649 | 47,327,532 |
| 2024-04-02 | 4.07 | 4.12 | 4.03 | 4.06 | -0.98% | 136,082 | 55,333,666 |
| 2024-04-01 | 4.1 | 4.12 | 4.02 | 4.1 | 0% | 208,417 | 84,549,959 |
| 2024-03-29 | 4.03 | 4.11 | 4 | 4.1 | +0.74% | 135,439 | 54,837,720 |
| 2024-03-28 | 3.99 | 4.09 | 3.93 | 4.07 | +2.52% | 157,580 | 63,506,737 |
| 2024-03-27 | 4.02 | 4.1 | 3.96 | 3.97 | -1.49% | 177,599 | 71,518,332 |
| 2024-03-26 | 4.08 | 4.13 | 3.95 | 4.03 | -0.49% | 194,528 | 78,283,837 |
| 2024-03-25 | 4.23 | 4.3 | 4.04 | 4.05 | -5.81% | 264,429 | 109,691,549 |
| 2024-03-22 | 4.26 | 4.38 | 4.19 | 4.3 | +1.18% | 326,605 | 140,303,558 |
| 2024-03-21 | 4.23 | 4.29 | 4.18 | 4.25 | +1.43% | 243,639 | 103,306,757 |
| 2024-03-20 | 4.08 | 4.2 | 4.05 | 4.19 | +3.2% | 208,976 | 86,724,776 |
| 2024-03-19 | 4.08 | 4.13 | 4.04 | 4.06 | -0.73% | 176,307 | 71,872,564 |
| 2024-03-18 | 3.98 | 4.09 | 3.98 | 4.09 | +3.02% | 246,795 | 99,870,271 |
| 2024-03-15 | 3.95 | 4.01 | 3.92 | 3.97 | -0.25% | 183,031 | 72,433,365 |
| 2024-03-14 | 3.96 | 4.06 | 3.93 | 3.98 | 0% | 264,573 | 105,461,349 |
| 2024-03-13 | 4.07 | 4.1 | 3.93 | 3.98 | -2.21% | 404,226 | 161,526,722 |
| 2024-03-12 | 3.71 | 4.07 | 3.71 | 4.07 | +10% | 208,165 | 82,512,454 |
| 2024-03-11 | 3.63 | 3.7 | 3.6 | 3.7 | +1.37% | 101,940 | 37,314,361 |
| 2024-03-08 | 3.73 | 3.73 | 3.58 | 3.65 | -2.41% | 150,667 | 54,823,202 |
| 2024-03-07 | 3.63 | 3.75 | 3.63 | 3.74 | +2.19% | 162,942 | 60,349,680 |
| 2024-03-06 | 3.57 | 3.69 | 3.55 | 3.66 | +2.23% | 149,651 | 54,274,315 |
| 2024-03-05 | 3.7 | 3.71 | 3.56 | 3.58 | -3.5% | 152,662 | 55,134,278 |
| 2024-03-04 | 3.76 | 3.8 | 3.63 | 3.71 | -1.59% | 158,423 | 58,451,777 |
| 2024-03-01 | 3.83 | 3.87 | 3.7 | 3.77 | -0.79% | 166,910 | 62,840,501 |
| 2024-02-29 | 3.59 | 3.83 | 3.57 | 3.8 | +3.26% | 259,991 | 97,005,453 |
| 2024-02-28 | 4.05 | 4.2 | 3.65 | 3.68 | -8.68% | 405,420 | 161,789,695 |
| 2024-02-27 | 3.87 | 4.04 | 3.83 | 4.03 | +2.81% | 269,484 | 106,928,318 |
| 2024-02-26 | 3.8 | 4.18 | 3.7 | 3.92 | +3.16% | 316,597 | 123,751,509 |
| 2024-02-23 | 3.79 | 3.83 | 3.63 | 3.8 | +4.97% | 229,898 | 85,705,050 |
| 2024-02-22 | 3.37 | 3.65 | 3.36 | 3.62 | +6.16% | 242,193 | 85,681,386 |
| 2024-02-21 | 3.24 | 3.5 | 3.22 | 3.41 | +3.96% | 271,129 | 92,277,951 |
| 2024-02-20 | 3.21 | 3.29 | 3.11 | 3.28 | +2.5% | 266,518 | 85,981,992 |
| 2024-02-19 | 3.07 | 3.24 | 3 | 3.2 | +5.26% | 396,814 | 124,196,927 |
| 2024-02-08 | 2.81 | 3.06 | 2.66 | 3.04 | +3.05% | 459,964 | 129,495,401 |
| 2024-02-07 | 3.3 | 3.31 | 2.95 | 2.95 | -10.06% | 356,471 | 106,725,354 |
| 2024-02-06 | 3.24 | 3.42 | 3.2 | 3.28 | -7.87% | 303,598 | 98,489,571 |
| 2024-02-05 | 3.93 | 3.94 | 3.56 | 3.56 | -10.1% | 111,012 | 39,940,886 |
| 2024-02-02 | 4.03 | 4.17 | 3.81 | 3.96 | -1.74% | 165,461 | 66,165,747 |
| 2024-02-01 | 4.1 | 4.13 | 3.95 | 4.03 | -3.13% | 138,217 | 55,943,209 |
| 2024-01-31 | 4.44 | 4.5 | 4.16 | 4.16 | -7.35% | 143,882 | 61,729,120 |
| 2024-01-30 | 4.71 | 4.71 | 4.48 | 4.49 | -4.67% | 113,718 | 52,108,206 |
| 2024-01-29 | 4.91 | 4.99 | 4.69 | 4.71 | -4.27% | 129,908 | 62,066,562 |
| 2024-01-26 | 4.83 | 5.04 | 4.82 | 4.92 | +1.23% | 159,148 | 78,733,269 |
| 2024-01-25 | 4.62 | 4.87 | 4.55 | 4.86 | +5.42% | 142,727 | 67,676,754 |
| 2024-01-24 | 4.54 | 4.66 | 4.45 | 4.61 | +1.54% | 113,488 | 51,824,182 |
| 2024-01-23 | 4.57 | 4.61 | 4.4 | 4.54 | -0.66% | 147,687 | 66,442,958 |
| 2024-01-22 | 4.85 | 4.89 | 4.55 | 4.57 | -6.92% | 142,376 | 67,309,899 |
| 2024-01-19 | 4.86 | 4.99 | 4.82 | 4.91 | +1.24% | 139,187 | 68,378,775 |
| 2024-01-18 | 4.92 | 4.98 | 4.75 | 4.85 | -2.61% | 178,648 | 86,285,638 |
| 2024-01-17 | 5.07 | 5.18 | 4.96 | 4.98 | -2.54% | 133,279 | 67,159,294 |
| 2024-01-16 | 5.2 | 5.25 | 5.06 | 5.11 | -1.16% | 167,720 | 86,021,471 |
| 2024-01-15 | 5.03 | 5.23 | 5.03 | 5.17 | +2.99% | 215,750 | 111,335,264 |
| 2024-01-12 | 5.26 | 5.28 | 5.02 | 5.02 | -4.2% | 171,906 | 87,816,094 |
| 2024-01-11 | 5.18 | 5.31 | 5.16 | 5.24 | +1.75% | 159,576 | 83,571,746 |
| 2024-01-10 | 5.33 | 5.33 | 5.15 | 5.15 | -3.56% | 181,364 | 94,490,126 |
| 2024-01-09 | 5.29 | 5.43 | 5.27 | 5.34 | +1.52% | 175,824 | 93,789,575 |
| 2024-01-08 | 5.32 | 5.35 | 5.24 | 5.26 | -0.38% | 172,801 | 91,447,248 |
| 2024-01-05 | 5.4 | 5.53 | 5.24 | 5.28 | -1.31% | 231,498 | 124,252,787 |
| 2024-01-04 | 5.42 | 5.47 | 5.33 | 5.35 | -2.19% | 220,322 | 118,835,011 |
| 2024-01-03 | 5.29 | 5.5 | 5.25 | 5.47 | +3.4% | 336,224 | 181,660,716 |
| 2024-01-02 | 5.2 | 5.38 | 5.19 | 5.29 | +0.95% | 213,583 | 112,569,923 |
| 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：