股票概览
3.34
-5.11%
-0.18
3.34
开盘价
3.34
最高价
3.34
最低价
16,532
成交量
数据更新至: 2024-05-21
技术指标
3.72
MA5 (5日均线)
4.26
MA10 (10日均线)
5.05
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-21 | 3.34 | 3.34 | 3.34 | 3.34 | -5.11% | 16,532 | 5,521,688 |
| 2024-05-20 | 3.52 | 3.52 | 3.52 | 3.52 | -5.12% | 38,405 | 13,518,560 |
| 2024-05-17 | 3.71 | 3.71 | 3.71 | 3.71 | -4.87% | 61,175 | 22,695,925 |
| 2024-05-16 | 3.9 | 3.9 | 3.9 | 3.9 | -5.11% | 110,908 | 43,254,120 |
| 2024-05-15 | 4.11 | 4.11 | 4.11 | 4.11 | -5.08% | 12,276 | 5,045,436 |
| 2024-05-14 | 4.33 | 4.33 | 4.33 | 4.33 | -5.04% | 9,106 | 3,942,898 |
| 2024-05-13 | 4.56 | 4.56 | 4.56 | 4.56 | -5% | 4,419 | 2,015,064 |
| 2024-05-10 | 4.8 | 4.8 | 4.8 | 4.8 | -4.95% | 7,735 | 3,712,800 |
| 2024-05-09 | 5.05 | 5.05 | 5.05 | 5.05 | -5.08% | 6,862 | 3,465,310 |
| 2024-05-08 | 5.32 | 5.32 | 5.32 | 5.32 | -5% | 4,682 | 2,490,824 |
| 2024-05-07 | 5.6 | 5.6 | 5.6 | 5.6 | -4.92% | 3,206 | 1,795,360 |
| 2024-05-06 | 5.89 | 5.89 | 5.89 | 5.89 | -5% | 6,405 | 3,772,545 |
| 2024-04-29 | 6.07 | 6.2 | 6.07 | 6.2 | +2.14% | 125,037 | 77,103,068 |
| 2024-04-26 | 5.9 | 6.07 | 5.88 | 6.07 | +2.88% | 120,542 | 72,626,995 |
| 2024-04-25 | 5.89 | 5.97 | 5.83 | 5.9 | +0.34% | 84,232 | 49,753,081 |
| 2024-04-24 | 5.68 | 5.88 | 5.68 | 5.88 | +3.52% | 114,834 | 66,791,451 |
| 2024-04-23 | 5.66 | 5.75 | 5.63 | 5.68 | +0.35% | 83,742 | 47,676,966 |
| 2024-04-22 | 5.54 | 5.7 | 5.46 | 5.66 | +0.18% | 100,681 | 56,372,941 |
| 2024-04-19 | 5.82 | 5.83 | 5.63 | 5.65 | -2.25% | 106,750 | 60,837,403 |
| 2024-04-18 | 5.9 | 5.9 | 5.72 | 5.78 | -1.2% | 98,049 | 57,072,518 |
| 2024-04-17 | 5.5 | 5.86 | 5.5 | 5.85 | +7.73% | 155,613 | 89,365,579 |
| 2024-04-16 | 5.74 | 5.81 | 5.43 | 5.43 | -7.02% | 176,038 | 98,060,394 |
| 2024-04-15 | 6 | 6.08 | 5.73 | 5.84 | -2.99% | 155,852 | 91,686,069 |
| 2024-04-12 | 6.07 | 6.14 | 6.02 | 6.02 | -0.82% | 83,238 | 50,542,562 |
| 2024-04-11 | 6.05 | 6.17 | 6.02 | 6.07 | -0.16% | 75,371 | 46,053,077 |
| 2024-04-10 | 6.23 | 6.27 | 6.04 | 6.08 | -2.72% | 103,001 | 62,950,825 |
| 2024-04-09 | 6.14 | 6.26 | 6.14 | 6.25 | +1.46% | 72,427 | 44,980,218 |
| 2024-04-08 | 6.33 | 6.33 | 6.15 | 6.16 | -2.53% | 98,909 | 61,512,432 |
| 2024-04-03 | 6.35 | 6.39 | 6.21 | 6.32 | -1.1% | 114,700 | 72,367,954 |
| 2024-04-02 | 6.49 | 6.5 | 6.34 | 6.39 | -0.78% | 114,766 | 73,350,651 |
| 2024-04-01 | 6.35 | 6.45 | 6.34 | 6.44 | +2.06% | 134,296 | 86,130,265 |
| 2024-03-29 | 6.25 | 6.33 | 6.15 | 6.31 | +1.12% | 115,316 | 71,867,054 |
| 2024-03-28 | 6.08 | 6.34 | 6.06 | 6.24 | +3.14% | 159,257 | 99,267,429 |
| 2024-03-27 | 6.4 | 6.4 | 6.05 | 6.05 | -4.87% | 180,694 | 111,910,409 |
| 2024-03-26 | 6.41 | 6.56 | 6.28 | 6.36 | -1.55% | 273,676 | 174,907,256 |
| 2024-03-25 | 6.5 | 6.8 | 6.41 | 6.46 | -1.22% | 361,141 | 238,973,729 |
| 2024-03-22 | 6.61 | 6.7 | 6.51 | 6.54 | -1.21% | 195,900 | 129,350,107 |
| 2024-03-21 | 6.63 | 6.73 | 6.57 | 6.62 | +0.15% | 145,856 | 96,907,751 |
| 2024-03-20 | 6.55 | 6.63 | 6.53 | 6.61 | +0.46% | 123,307 | 81,396,208 |
| 2024-03-19 | 6.62 | 6.66 | 6.57 | 6.58 | -0.3% | 141,060 | 93,260,233 |
| 2024-03-18 | 6.54 | 6.61 | 6.48 | 6.6 | +1.69% | 183,772 | 120,441,622 |
| 2024-03-15 | 6.42 | 6.49 | 6.35 | 6.49 | +0.93% | 111,212 | 71,460,985 |
| 2024-03-14 | 6.57 | 6.57 | 6.35 | 6.43 | -1.98% | 175,249 | 113,002,334 |
| 2024-03-13 | 6.51 | 6.6 | 6.49 | 6.56 | +1.08% | 215,552 | 141,187,353 |
| 2024-03-12 | 6.45 | 6.55 | 6.41 | 6.49 | +0.62% | 149,597 | 96,896,822 |
| 2024-03-11 | 6.34 | 6.45 | 6.31 | 6.45 | +1.26% | 121,570 | 77,706,507 |
| 2024-03-08 | 6.3 | 6.39 | 6.26 | 6.37 | +1.43% | 116,426 | 73,808,923 |
| 2024-03-07 | 6.41 | 6.46 | 6.28 | 6.28 | -1.72% | 151,610 | 96,643,639 |
| 2024-03-06 | 6.38 | 6.48 | 6.28 | 6.39 | -0.62% | 170,549 | 108,739,295 |
| 2024-03-05 | 6.46 | 6.59 | 6.39 | 6.43 | -0.92% | 204,994 | 132,830,231 |
| 2024-03-04 | 6.49 | 6.5 | 6.32 | 6.49 | +0.31% | 222,358 | 143,267,042 |
| 2024-03-01 | 6.45 | 6.5 | 6.34 | 6.47 | +1.57% | 256,363 | 165,297,811 |
| 2024-02-29 | 6.05 | 6.39 | 6 | 6.37 | +4.94% | 231,909 | 145,750,128 |
| 2024-02-28 | 6.56 | 6.6 | 6.06 | 6.07 | -7.33% | 354,042 | 225,935,076 |
| 2024-02-27 | 6.2 | 6.55 | 6.16 | 6.55 | +5.31% | 302,143 | 193,057,562 |
| 2024-02-26 | 6.16 | 6.34 | 6.14 | 6.22 | +0.65% | 203,016 | 126,668,899 |
| 2024-02-23 | 6.11 | 6.18 | 6.05 | 6.18 | +1.64% | 213,186 | 130,289,642 |
| 2024-02-22 | 6.03 | 6.11 | 5.98 | 6.08 | +2.01% | 187,281 | 113,426,635 |
| 2024-02-21 | 5.88 | 6.13 | 5.84 | 5.96 | 0% | 219,071 | 131,826,195 |
| 2024-02-20 | 5.91 | 5.98 | 5.78 | 5.96 | -0.17% | 171,565 | 101,046,580 |
| 2024-02-19 | 6.15 | 6.15 | 5.88 | 5.97 | +1.02% | 301,779 | 180,253,832 |
| 2024-02-08 | 5.43 | 5.91 | 5.43 | 5.91 | +10.06% | 177,364 | 102,994,669 |
| 2024-02-07 | 5.2 | 5.46 | 5.11 | 5.37 | +3.87% | 210,725 | 112,862,115 |
| 2024-02-06 | 4.76 | 5.26 | 4.53 | 5.17 | +7.04% | 243,632 | 119,585,929 |
| 2024-02-05 | 5.3 | 5.34 | 4.82 | 4.83 | -9.72% | 262,051 | 130,045,575 |
| 2024-02-02 | 5.66 | 5.78 | 5.18 | 5.35 | -5.81% | 173,869 | 94,916,174 |
| 2024-02-01 | 5.61 | 5.79 | 5.54 | 5.68 | +1.07% | 124,848 | 70,608,932 |
| 2024-01-31 | 6.01 | 6.06 | 5.6 | 5.62 | -6.8% | 168,426 | 97,795,260 |
| 2024-01-30 | 6.19 | 6.25 | 6.02 | 6.03 | -2.9% | 91,692 | 56,151,632 |
| 2024-01-29 | 6.42 | 6.46 | 6.19 | 6.21 | -2.97% | 110,433 | 69,421,503 |
| 2024-01-26 | 6.42 | 6.5 | 6.34 | 6.4 | -0.62% | 133,225 | 85,499,890 |
| 2024-01-25 | 6.23 | 6.46 | 6.17 | 6.44 | +3.54% | 177,012 | 112,431,212 |
| 2024-01-24 | 6.26 | 6.28 | 5.98 | 6.22 | +0.16% | 148,883 | 91,383,549 |
| 2024-01-23 | 6.09 | 6.27 | 6.06 | 6.21 | +1.8% | 131,673 | 81,459,234 |
| 2024-01-22 | 6.48 | 6.53 | 6.04 | 6.1 | -6.58% | 170,104 | 107,247,717 |
| 2024-01-19 | 6.65 | 6.76 | 6.51 | 6.53 | -2.68% | 122,722 | 81,449,867 |
| 2024-01-18 | 6.62 | 6.73 | 6.48 | 6.71 | +0.75% | 144,483 | 95,114,381 |
| 2024-01-17 | 6.79 | 6.82 | 6.66 | 6.66 | -2.35% | 88,828 | 59,902,555 |
| 2024-01-16 | 6.8 | 6.87 | 6.71 | 6.82 | -0.87% | 111,831 | 75,850,044 |
| 2024-01-15 | 6.8 | 6.94 | 6.72 | 6.88 | +1.18% | 110,852 | 76,094,795 |
| 2024-01-12 | 6.88 | 6.91 | 6.79 | 6.8 | -1.45% | 79,224 | 54,292,816 |
| 2024-01-11 | 6.77 | 6.92 | 6.76 | 6.9 | +2.07% | 100,917 | 69,270,370 |
| 2024-01-10 | 6.83 | 6.88 | 6.72 | 6.76 | -1.74% | 95,340 | 64,745,915 |
| 2024-01-09 | 6.87 | 6.97 | 6.82 | 6.88 | +0.29% | 89,284 | 61,584,231 |
| 2024-01-08 | 6.94 | 6.97 | 6.85 | 6.86 | -1.72% | 91,181 | 62,939,340 |
| 2024-01-05 | 7.14 | 7.14 | 6.95 | 6.98 | -1.97% | 123,304 | 86,700,277 |
| 2024-01-04 | 7.16 | 7.16 | 7.07 | 7.12 | -1.11% | 111,037 | 79,036,103 |
| 2024-01-03 | 7.16 | 7.23 | 7.11 | 7.2 | +0.14% | 123,207 | 88,355,732 |
| 2024-01-02 | 7.22 | 7.28 | 7.19 | 7.19 | -0.55% | 140,619 | 101,732,394 |
| 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：