股票概览
3.48
-1.42%
-0.05
3.52
开盘价
3.55
最高价
3.48
最低价
85,795
成交量
数据更新至: 2024-05-20
技术指标
3.48
MA5 (5日均线)
3.46
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 | 3.52 | 3.55 | 3.48 | 3.48 | -1.42% | 85,795 | 30,047,922 |
| 2024-05-17 | 3.53 | 3.54 | 3.47 | 3.53 | 0% | 77,761 | 27,200,610 |
| 2024-05-16 | 3.43 | 3.55 | 3.43 | 3.53 | +2.62% | 124,120 | 43,501,551 |
| 2024-05-15 | 3.44 | 3.49 | 3.4 | 3.44 | +0.29% | 112,254 | 38,687,048 |
| 2024-05-14 | 3.38 | 3.44 | 3.38 | 3.43 | +1.78% | 79,210 | 27,062,445 |
| 2024-05-13 | 3.43 | 3.43 | 3.35 | 3.37 | -1.75% | 87,909 | 29,728,841 |
| 2024-05-10 | 3.49 | 3.49 | 3.4 | 3.43 | -1.15% | 74,996 | 25,743,236 |
| 2024-05-09 | 3.41 | 3.5 | 3.41 | 3.47 | +2.06% | 67,806 | 23,456,544 |
| 2024-05-08 | 3.48 | 3.48 | 3.4 | 3.4 | -2.58% | 74,864 | 25,628,173 |
| 2024-05-07 | 3.48 | 3.51 | 3.43 | 3.49 | +0.87% | 85,684 | 29,815,998 |
| 2024-05-06 | 3.44 | 3.49 | 3.43 | 3.46 | +1.47% | 89,205 | 30,889,135 |
| 2024-04-30 | 3.5 | 3.51 | 3.35 | 3.41 | -2.57% | 127,432 | 43,452,377 |
| 2024-04-29 | 3.34 | 3.51 | 3.31 | 3.5 | +5.11% | 150,382 | 52,048,867 |
| 2024-04-26 | 3.24 | 3.36 | 3.21 | 3.33 | +2.78% | 125,219 | 41,267,962 |
| 2024-04-25 | 3.21 | 3.29 | 3.19 | 3.24 | +0.62% | 85,054 | 27,615,717 |
| 2024-04-24 | 3.18 | 3.24 | 3.16 | 3.22 | +1.9% | 76,231 | 24,457,154 |
| 2024-04-23 | 3.16 | 3.21 | 3.14 | 3.16 | +0.96% | 80,270 | 25,520,758 |
| 2024-04-22 | 3.19 | 3.22 | 3.09 | 3.13 | -1.88% | 102,821 | 32,277,303 |
| 2024-04-19 | 3.23 | 3.28 | 3.17 | 3.19 | -1.85% | 102,206 | 32,777,197 |
| 2024-04-18 | 3.28 | 3.31 | 3.2 | 3.25 | -0.61% | 114,595 | 37,381,125 |
| 2024-04-17 | 3.09 | 3.29 | 3.09 | 3.27 | +8.28% | 183,909 | 59,262,737 |
| 2024-04-16 | 3.23 | 3.27 | 3.01 | 3.02 | -7.36% | 195,915 | 60,346,374 |
| 2024-04-15 | 3.49 | 3.52 | 3.21 | 3.26 | -8.17% | 258,225 | 85,612,920 |
| 2024-04-12 | 3.58 | 3.66 | 3.54 | 3.55 | 0% | 145,085 | 52,303,618 |
| 2024-04-11 | 3.49 | 3.6 | 3.45 | 3.55 | +1.43% | 106,937 | 38,037,276 |
| 2024-04-10 | 3.6 | 3.62 | 3.47 | 3.5 | -3.31% | 155,957 | 54,999,041 |
| 2024-04-09 | 3.59 | 3.64 | 3.56 | 3.62 | 0% | 125,813 | 45,467,463 |
| 2024-04-08 | 3.7 | 3.8 | 3.61 | 3.62 | -1.9% | 183,031 | 67,101,178 |
| 2024-04-03 | 3.78 | 3.81 | 3.67 | 3.69 | -3.4% | 232,355 | 86,302,175 |
| 2024-04-02 | 3.78 | 3.83 | 3.74 | 3.82 | +0.79% | 226,975 | 85,907,614 |
| 2024-04-01 | 3.71 | 3.81 | 3.7 | 3.79 | +1.07% | 320,830 | 120,504,918 |
| 2024-03-29 | 3.61 | 3.9 | 3.61 | 3.75 | +3.88% | 375,208 | 141,190,675 |
| 2024-03-28 | 3.53 | 3.67 | 3.53 | 3.61 | +1.12% | 150,589 | 54,365,334 |
| 2024-03-27 | 3.69 | 3.75 | 3.55 | 3.57 | -3.25% | 195,138 | 71,018,668 |
| 2024-03-26 | 3.61 | 3.73 | 3.6 | 3.69 | +1.93% | 277,301 | 101,637,666 |
| 2024-03-25 | 3.8 | 3.82 | 3.61 | 3.62 | -5.24% | 356,643 | 132,452,225 |
| 2024-03-22 | 3.85 | 3.9 | 3.76 | 3.82 | +0.26% | 389,116 | 149,115,611 |
| 2024-03-21 | 3.82 | 3.91 | 3.79 | 3.81 | -1.3% | 359,326 | 138,053,093 |
| 2024-03-20 | 3.85 | 3.92 | 3.8 | 3.86 | 0% | 352,889 | 135,803,179 |
| 2024-03-19 | 3.91 | 3.99 | 3.85 | 3.86 | -4.22% | 565,158 | 220,514,912 |
| 2024-03-18 | 3.74 | 4.07 | 3.68 | 4.03 | +7.47% | 838,508 | 326,433,189 |
| 2024-03-15 | 3.51 | 3.83 | 3.47 | 3.75 | +5.34% | 724,459 | 264,339,337 |
| 2024-03-14 | 3.54 | 3.84 | 3.48 | 3.56 | +2.01% | 572,380 | 209,233,309 |
| 2024-03-13 | 3.44 | 3.53 | 3.39 | 3.49 | +1.75% | 176,466 | 61,026,520 |
| 2024-03-12 | 3.36 | 3.47 | 3.32 | 3.43 | +2.69% | 165,764 | 56,042,442 |
| 2024-03-11 | 3.28 | 3.34 | 3.26 | 3.34 | +2.14% | 99,277 | 32,888,923 |
| 2024-03-08 | 3.3 | 3.32 | 3.24 | 3.27 | -1.21% | 110,720 | 36,273,086 |
| 2024-03-07 | 3.3 | 3.39 | 3.28 | 3.31 | +0.61% | 141,186 | 47,083,311 |
| 2024-03-06 | 3.26 | 3.32 | 3.21 | 3.29 | +1.23% | 119,443 | 39,232,897 |
| 2024-03-05 | 3.3 | 3.33 | 3.22 | 3.25 | -2.11% | 122,219 | 39,891,658 |
| 2024-03-04 | 3.33 | 3.37 | 3.25 | 3.32 | -0.3% | 140,942 | 46,630,309 |
| 2024-03-01 | 3.37 | 3.41 | 3.26 | 3.33 | +0.3% | 170,323 | 56,784,217 |
| 2024-02-29 | 3.1 | 3.34 | 3.1 | 3.32 | +4.73% | 238,199 | 77,642,383 |
| 2024-02-28 | 3.52 | 3.63 | 3.17 | 3.17 | -9.94% | 361,713 | 122,910,951 |
| 2024-02-27 | 3.46 | 3.53 | 3.43 | 3.52 | +1.73% | 162,883 | 56,824,224 |
| 2024-02-26 | 3.4 | 3.54 | 3.34 | 3.46 | +2.67% | 225,999 | 77,794,494 |
| 2024-02-23 | 3.25 | 3.41 | 3.2 | 3.37 | +4.98% | 220,037 | 72,911,165 |
| 2024-02-22 | 3.08 | 3.21 | 3.08 | 3.21 | +3.55% | 182,923 | 57,829,031 |
| 2024-02-21 | 2.94 | 3.19 | 2.92 | 3.1 | +4.38% | 268,281 | 82,779,410 |
| 2024-02-20 | 2.92 | 2.98 | 2.85 | 2.97 | +2.06% | 239,982 | 70,164,833 |
| 2024-02-19 | 2.75 | 2.95 | 2.75 | 2.91 | +6.2% | 379,574 | 108,613,183 |
| 2024-02-08 | 2.58 | 2.75 | 2.36 | 2.74 | +6.61% | 533,866 | 135,998,935 |
| 2024-02-07 | 2.85 | 2.85 | 2.57 | 2.57 | -9.82% | 471,536 | 123,550,462 |
| 2024-02-06 | 2.88 | 3.02 | 2.79 | 2.85 | -8.06% | 396,636 | 112,527,752 |
| 2024-02-05 | 3.41 | 3.41 | 3.1 | 3.1 | -9.88% | 164,849 | 51,790,991 |
| 2024-02-02 | 3.6 | 3.75 | 3.3 | 3.44 | -4.18% | 183,514 | 64,667,227 |
| 2024-02-01 | 3.74 | 3.76 | 3.56 | 3.59 | -4.77% | 175,789 | 63,875,574 |
| 2024-01-31 | 3.88 | 3.96 | 3.76 | 3.77 | -3.83% | 130,231 | 50,218,816 |
| 2024-01-30 | 4 | 4.06 | 3.91 | 3.92 | -2.73% | 104,658 | 41,672,700 |
| 2024-01-29 | 4.21 | 4.23 | 4.02 | 4.03 | -4.28% | 121,430 | 49,574,418 |
| 2024-01-26 | 4.14 | 4.27 | 4.11 | 4.21 | +2.18% | 148,474 | 62,543,390 |
| 2024-01-25 | 3.9 | 4.13 | 3.86 | 4.12 | +6.19% | 141,920 | 57,193,756 |
| 2024-01-24 | 3.79 | 3.9 | 3.74 | 3.88 | +2.37% | 120,403 | 46,030,968 |
| 2024-01-23 | 3.84 | 3.84 | 3.73 | 3.79 | -0.52% | 143,749 | 54,376,900 |
| 2024-01-22 | 4.02 | 4.08 | 3.77 | 3.81 | -6.39% | 114,395 | 44,780,414 |
| 2024-01-19 | 4.07 | 4.13 | 4.05 | 4.07 | -0.25% | 95,929 | 39,168,656 |
| 2024-01-18 | 4.11 | 4.16 | 3.95 | 4.08 | -1.45% | 123,390 | 49,718,501 |
| 2024-01-17 | 4.22 | 4.25 | 4.13 | 4.14 | -2.13% | 78,335 | 32,799,444 |
| 2024-01-16 | 4.31 | 4.31 | 4.14 | 4.23 | -0.94% | 114,893 | 48,354,071 |
| 2024-01-15 | 4.27 | 4.31 | 4.25 | 4.27 | 0% | 77,445 | 33,149,364 |
| 2024-01-12 | 4.35 | 4.4 | 4.26 | 4.27 | -1.84% | 109,229 | 47,242,270 |
| 2024-01-11 | 4.32 | 4.36 | 4.27 | 4.35 | +0.93% | 97,343 | 42,090,887 |
| 2024-01-10 | 4.36 | 4.38 | 4.26 | 4.31 | -1.6% | 105,069 | 45,278,380 |
| 2024-01-09 | 4.34 | 4.43 | 4.32 | 4.38 | +0.92% | 124,748 | 54,599,913 |
| 2024-01-08 | 4.34 | 4.4 | 4.31 | 4.34 | 0% | 136,260 | 59,493,441 |
| 2024-01-05 | 4.46 | 4.46 | 4.31 | 4.34 | -2.47% | 154,617 | 67,516,111 |
| 2024-01-04 | 4.42 | 4.49 | 4.37 | 4.45 | +0.45% | 154,270 | 68,565,845 |
| 2024-01-03 | 4.39 | 4.46 | 4.36 | 4.43 | +0.23% | 142,166 | 62,760,080 |
| 2024-01-02 | 4.53 | 4.53 | 4.4 | 4.42 | -1.34% | 164,983 | 73,280,591 |
| 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：