股票概览
3.67
+0.27%
+0.01
3.66
开盘价
3.69
最高价
3.63
最低价
205,304
成交量
数据更新至: 2024-05-20
技术指标
3.68
MA5 (5日均线)
3.68
MA10 (10日均线)
3.68
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 | 3.66 | 3.69 | 3.63 | 3.67 | +0.27% | 205,304 | 75,181,011 |
| 2024-05-17 | 3.65 | 3.67 | 3.59 | 3.66 | -1.88% | 272,034 | 98,793,921 |
| 2024-05-16 | 3.66 | 3.76 | 3.66 | 3.73 | +1.63% | 340,901 | 126,642,614 |
| 2024-05-15 | 3.66 | 3.68 | 3.64 | 3.67 | 0% | 117,092 | 42,881,757 |
| 2024-05-14 | 3.66 | 3.68 | 3.66 | 3.67 | 0% | 114,790 | 42,112,846 |
| 2024-05-13 | 3.68 | 3.69 | 3.64 | 3.67 | -0.54% | 125,733 | 46,039,859 |
| 2024-05-10 | 3.72 | 3.72 | 3.66 | 3.69 | 0% | 142,754 | 52,641,255 |
| 2024-05-09 | 3.65 | 3.7 | 3.64 | 3.69 | +0.82% | 141,996 | 52,250,706 |
| 2024-05-08 | 3.72 | 3.72 | 3.65 | 3.66 | -1.61% | 154,980 | 57,060,422 |
| 2024-05-07 | 3.69 | 3.72 | 3.68 | 3.72 | +0.54% | 163,525 | 60,567,337 |
| 2024-05-06 | 3.65 | 3.71 | 3.64 | 3.7 | +1.65% | 233,454 | 85,970,512 |
| 2024-04-30 | 3.67 | 3.68 | 3.62 | 3.64 | -2.15% | 312,226 | 113,557,028 |
| 2024-04-29 | 3.66 | 3.73 | 3.64 | 3.72 | +1.64% | 278,896 | 102,994,177 |
| 2024-04-26 | 3.63 | 3.68 | 3.62 | 3.66 | +0.55% | 185,083 | 67,488,888 |
| 2024-04-25 | 3.62 | 3.66 | 3.61 | 3.64 | -0.82% | 162,021 | 58,864,143 |
| 2024-04-24 | 3.7 | 3.77 | 3.65 | 3.67 | +1.94% | 254,884 | 94,046,254 |
| 2024-04-23 | 3.66 | 3.66 | 3.58 | 3.6 | -1.64% | 237,458 | 85,706,401 |
| 2024-04-22 | 3.75 | 3.76 | 3.65 | 3.66 | -1.61% | 257,039 | 94,819,268 |
| 2024-04-19 | 3.7 | 3.79 | 3.64 | 3.72 | -0.8% | 600,127 | 221,968,597 |
| 2024-04-18 | 4.02 | 4.02 | 3.75 | 3.75 | +2.74% | 897,862 | 348,815,378 |
| 2024-04-17 | 3.57 | 3.65 | 3.56 | 3.65 | +3.11% | 232,141 | 83,979,190 |
| 2024-04-16 | 3.67 | 3.67 | 3.53 | 3.54 | -3.54% | 274,465 | 98,239,579 |
| 2024-04-15 | 3.7 | 3.75 | 3.6 | 3.67 | -0.54% | 249,436 | 91,717,703 |
| 2024-04-12 | 3.74 | 3.76 | 3.68 | 3.69 | -1.6% | 169,217 | 62,917,900 |
| 2024-04-11 | 3.72 | 3.79 | 3.7 | 3.75 | +0.27% | 185,846 | 69,830,271 |
| 2024-04-10 | 3.81 | 3.82 | 3.72 | 3.74 | -2.09% | 162,659 | 61,220,749 |
| 2024-04-09 | 3.8 | 3.82 | 3.76 | 3.82 | +0.26% | 153,051 | 58,146,671 |
| 2024-04-08 | 3.83 | 3.87 | 3.79 | 3.81 | -0.52% | 235,875 | 90,379,631 |
| 2024-04-03 | 3.78 | 3.83 | 3.76 | 3.83 | +1.06% | 213,376 | 80,975,506 |
| 2024-04-02 | 3.77 | 3.79 | 3.75 | 3.79 | +0.53% | 217,294 | 82,051,996 |
| 2024-04-01 | 3.7 | 3.77 | 3.69 | 3.77 | +1.89% | 229,539 | 85,839,957 |
| 2024-03-29 | 3.69 | 3.71 | 3.67 | 3.7 | +0.27% | 165,593 | 61,110,979 |
| 2024-03-28 | 3.67 | 3.72 | 3.66 | 3.69 | 0% | 251,255 | 92,729,832 |
| 2024-03-27 | 3.73 | 3.81 | 3.68 | 3.69 | -1.34% | 294,399 | 110,138,894 |
| 2024-03-26 | 3.88 | 3.88 | 3.7 | 3.74 | -3.61% | 582,695 | 218,155,323 |
| 2024-03-25 | 3.83 | 3.93 | 3.83 | 3.88 | +0.78% | 353,511 | 137,388,734 |
| 2024-03-22 | 3.84 | 3.86 | 3.78 | 3.85 | +0.26% | 227,905 | 87,041,315 |
| 2024-03-21 | 3.84 | 3.86 | 3.81 | 3.84 | 0% | 187,357 | 71,846,291 |
| 2024-03-20 | 3.83 | 3.86 | 3.8 | 3.84 | 0% | 195,132 | 74,604,183 |
| 2024-03-19 | 3.82 | 3.89 | 3.81 | 3.84 | +0.26% | 255,882 | 98,575,785 |
| 2024-03-18 | 3.82 | 3.85 | 3.79 | 3.83 | +0.79% | 277,360 | 105,917,780 |
| 2024-03-15 | 3.78 | 3.8 | 3.74 | 3.8 | +0.53% | 160,060 | 60,383,563 |
| 2024-03-14 | 3.74 | 3.84 | 3.73 | 3.78 | +0.8% | 246,478 | 93,404,379 |
| 2024-03-13 | 3.78 | 3.79 | 3.73 | 3.75 | -1.06% | 178,789 | 67,037,717 |
| 2024-03-12 | 3.74 | 3.79 | 3.73 | 3.79 | +1.07% | 236,091 | 88,800,524 |
| 2024-03-11 | 3.71 | 3.75 | 3.7 | 3.75 | +1.08% | 183,085 | 68,158,551 |
| 2024-03-08 | 3.69 | 3.72 | 3.66 | 3.71 | +0.27% | 180,143 | 66,441,081 |
| 2024-03-07 | 3.69 | 3.77 | 3.69 | 3.7 | +0.27% | 274,230 | 102,318,577 |
| 2024-03-06 | 3.66 | 3.74 | 3.65 | 3.69 | +0.27% | 277,256 | 102,352,539 |
| 2024-03-05 | 3.72 | 3.74 | 3.65 | 3.68 | -1.87% | 228,905 | 84,444,007 |
| 2024-03-04 | 3.83 | 3.83 | 3.71 | 3.75 | -1.57% | 341,041 | 127,711,740 |
| 2024-03-01 | 3.86 | 3.88 | 3.76 | 3.81 | 0% | 412,363 | 157,500,456 |
| 2024-02-29 | 3.65 | 3.81 | 3.63 | 3.81 | +3.81% | 415,459 | 155,095,430 |
| 2024-02-28 | 3.74 | 3.82 | 3.66 | 3.67 | -1.87% | 340,524 | 127,848,303 |
| 2024-02-27 | 3.72 | 3.74 | 3.68 | 3.74 | +0.81% | 181,427 | 67,510,842 |
| 2024-02-26 | 3.73 | 3.77 | 3.7 | 3.71 | -1.07% | 184,381 | 68,699,363 |
| 2024-02-23 | 3.69 | 3.75 | 3.68 | 3.75 | +0.81% | 176,611 | 65,642,593 |
| 2024-02-22 | 3.69 | 3.76 | 3.67 | 3.72 | +0.54% | 191,666 | 70,945,514 |
| 2024-02-21 | 3.67 | 3.76 | 3.64 | 3.7 | +0.27% | 280,324 | 104,257,782 |
| 2024-02-20 | 3.68 | 3.72 | 3.66 | 3.69 | -0.54% | 165,726 | 61,171,145 |
| 2024-02-19 | 3.66 | 3.74 | 3.63 | 3.71 | +2.77% | 315,467 | 116,432,105 |
| 2024-02-08 | 3.46 | 3.62 | 3.42 | 3.61 | +4.94% | 399,098 | 139,819,843 |
| 2024-02-07 | 3.41 | 3.54 | 3.34 | 3.44 | +2.08% | 352,113 | 121,243,606 |
| 2024-02-06 | 3.16 | 3.44 | 3.09 | 3.37 | +6.65% | 308,518 | 100,625,990 |
| 2024-02-05 | 3.42 | 3.42 | 3.12 | 3.16 | -8.14% | 386,546 | 124,904,742 |
| 2024-02-02 | 3.55 | 3.61 | 3.31 | 3.44 | -3.64% | 316,914 | 110,261,994 |
| 2024-02-01 | 3.61 | 3.65 | 3.53 | 3.57 | -1.11% | 229,353 | 82,243,366 |
| 2024-01-31 | 3.76 | 3.77 | 3.6 | 3.61 | -4.24% | 248,954 | 91,417,903 |
| 2024-01-30 | 3.81 | 3.86 | 3.76 | 3.77 | -2.08% | 226,529 | 86,415,600 |
| 2024-01-29 | 3.85 | 3.92 | 3.84 | 3.85 | -0.26% | 285,648 | 110,653,647 |
| 2024-01-26 | 3.8 | 3.9 | 3.77 | 3.86 | +2.12% | 328,759 | 126,758,568 |
| 2024-01-25 | 3.61 | 3.79 | 3.6 | 3.78 | +4.42% | 255,199 | 95,417,303 |
| 2024-01-24 | 3.55 | 3.62 | 3.48 | 3.62 | +2.26% | 263,411 | 93,731,835 |
| 2024-01-23 | 3.5 | 3.56 | 3.4 | 3.54 | +0.85% | 217,447 | 75,816,937 |
| 2024-01-22 | 3.68 | 3.68 | 3.48 | 3.51 | -4.88% | 224,106 | 80,429,480 |
| 2024-01-19 | 3.77 | 3.78 | 3.69 | 3.69 | -2.38% | 185,177 | 69,100,920 |
| 2024-01-18 | 3.82 | 3.82 | 3.66 | 3.78 | -1.56% | 276,255 | 103,336,036 |
| 2024-01-17 | 3.91 | 3.92 | 3.83 | 3.84 | -2.04% | 156,219 | 60,598,260 |
| 2024-01-16 | 3.89 | 3.93 | 3.86 | 3.92 | +0.77% | 228,114 | 88,876,094 |
| 2024-01-15 | 3.87 | 3.91 | 3.83 | 3.89 | +0.52% | 193,066 | 74,972,817 |
| 2024-01-12 | 3.85 | 3.91 | 3.84 | 3.87 | +0.26% | 166,323 | 64,640,472 |
| 2024-01-11 | 3.83 | 3.88 | 3.81 | 3.86 | +0.26% | 149,705 | 57,573,571 |
| 2024-01-10 | 3.88 | 3.88 | 3.84 | 3.85 | -0.52% | 137,558 | 53,110,223 |
| 2024-01-09 | 3.85 | 3.9 | 3.83 | 3.87 | +0.78% | 160,019 | 61,816,583 |
| 2024-01-08 | 3.9 | 3.91 | 3.84 | 3.84 | -1.29% | 175,184 | 67,835,539 |
| 2024-01-05 | 3.92 | 3.94 | 3.87 | 3.89 | -0.77% | 190,241 | 74,482,582 |
| 2024-01-04 | 3.94 | 3.94 | 3.88 | 3.92 | -0.51% | 186,545 | 72,935,470 |
| 2024-01-03 | 3.95 | 3.98 | 3.92 | 3.94 | -0.76% | 259,395 | 102,311,730 |
| 2024-01-02 | 3.96 | 3.99 | 3.93 | 3.97 | +0.51% | 209,470 | 83,125,234 |
| 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：