股票概览
3.66
+0.55%
+0.02
3.63
开盘价
3.67
最高价
3.61
最低价
93,606
成交量
数据更新至: 2024-05-20
技术指标
3.66
MA5 (5日均线)
3.66
MA10 (10日均线)
3.69
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 | 3.63 | 3.67 | 3.61 | 3.66 | +0.55% | 93,606 | 34,100,595 |
| 2024-05-17 | 3.62 | 3.64 | 3.6 | 3.64 | +0.55% | 65,305 | 23,623,936 |
| 2024-05-16 | 3.67 | 3.68 | 3.61 | 3.62 | -0.55% | 134,080 | 48,676,415 |
| 2024-05-15 | 3.7 | 3.71 | 3.64 | 3.64 | -2.15% | 101,408 | 37,207,578 |
| 2024-05-14 | 3.64 | 3.79 | 3.63 | 3.72 | +1.64% | 185,482 | 68,942,352 |
| 2024-05-13 | 3.63 | 3.7 | 3.59 | 3.66 | +0.55% | 142,776 | 52,111,742 |
| 2024-05-10 | 3.67 | 3.68 | 3.63 | 3.64 | -0.82% | 81,804 | 29,848,580 |
| 2024-05-09 | 3.64 | 3.69 | 3.64 | 3.67 | +1.1% | 69,537 | 25,564,554 |
| 2024-05-08 | 3.68 | 3.69 | 3.63 | 3.63 | -1.63% | 83,722 | 30,593,894 |
| 2024-05-07 | 3.72 | 3.72 | 3.67 | 3.69 | -0.81% | 89,831 | 33,112,941 |
| 2024-05-06 | 3.69 | 3.78 | 3.68 | 3.72 | +2.2% | 144,151 | 53,605,760 |
| 2024-04-30 | 3.7 | 3.71 | 3.63 | 3.64 | -1.89% | 108,406 | 39,710,046 |
| 2024-04-29 | 3.71 | 3.73 | 3.62 | 3.71 | -0.8% | 187,510 | 68,971,800 |
| 2024-04-26 | 3.72 | 3.75 | 3.68 | 3.74 | +0.54% | 112,457 | 41,768,583 |
| 2024-04-25 | 3.74 | 3.76 | 3.7 | 3.72 | -1.06% | 110,749 | 41,251,605 |
| 2024-04-24 | 3.77 | 3.78 | 3.71 | 3.76 | +1.08% | 110,070 | 41,140,160 |
| 2024-04-23 | 3.74 | 3.82 | 3.71 | 3.72 | -0.8% | 145,138 | 54,493,249 |
| 2024-04-22 | 3.76 | 3.82 | 3.72 | 3.75 | -1.83% | 199,647 | 75,027,742 |
| 2024-04-19 | 3.65 | 4 | 3.65 | 3.82 | +4.37% | 344,020 | 132,324,729 |
| 2024-04-18 | 3.71 | 3.74 | 3.65 | 3.66 | -2.14% | 149,818 | 55,310,578 |
| 2024-04-17 | 3.6 | 3.79 | 3.58 | 3.74 | +4.76% | 194,989 | 72,289,615 |
| 2024-04-16 | 3.84 | 3.88 | 3.55 | 3.57 | -8.7% | 366,728 | 135,283,273 |
| 2024-04-15 | 3.8 | 4.05 | 3.67 | 3.91 | +2.09% | 470,837 | 184,273,890 |
| 2024-04-12 | 3.81 | 3.97 | 3.79 | 3.83 | +0.79% | 275,006 | 106,537,919 |
| 2024-04-11 | 3.71 | 3.81 | 3.68 | 3.8 | +2.43% | 146,435 | 55,086,725 |
| 2024-04-10 | 3.74 | 3.78 | 3.66 | 3.71 | -1.07% | 97,433 | 36,186,442 |
| 2024-04-09 | 3.73 | 3.76 | 3.72 | 3.75 | +0.27% | 74,533 | 27,862,059 |
| 2024-04-08 | 3.79 | 3.79 | 3.73 | 3.74 | -1.32% | 83,890 | 31,492,888 |
| 2024-04-03 | 3.81 | 3.82 | 3.75 | 3.79 | -0.52% | 84,918 | 32,050,730 |
| 2024-04-02 | 3.8 | 3.84 | 3.78 | 3.81 | +0.26% | 109,897 | 41,860,321 |
| 2024-04-01 | 3.72 | 3.82 | 3.72 | 3.8 | +2.15% | 143,689 | 54,224,307 |
| 2024-03-29 | 3.64 | 3.72 | 3.64 | 3.72 | +1.92% | 93,741 | 34,554,345 |
| 2024-03-28 | 3.58 | 3.69 | 3.57 | 3.65 | +1.67% | 102,930 | 37,497,086 |
| 2024-03-27 | 3.68 | 3.68 | 3.59 | 3.59 | -2.45% | 123,396 | 44,733,484 |
| 2024-03-26 | 3.66 | 3.7 | 3.61 | 3.68 | +0.27% | 127,127 | 46,463,962 |
| 2024-03-25 | 3.73 | 3.78 | 3.66 | 3.67 | -2.39% | 111,814 | 41,658,003 |
| 2024-03-22 | 3.84 | 3.84 | 3.73 | 3.76 | -1.83% | 142,277 | 53,619,614 |
| 2024-03-21 | 3.84 | 3.84 | 3.78 | 3.83 | +0.26% | 158,391 | 60,389,630 |
| 2024-03-20 | 3.81 | 3.84 | 3.79 | 3.82 | +0.26% | 112,112 | 42,783,363 |
| 2024-03-19 | 3.87 | 3.88 | 3.8 | 3.81 | -1.3% | 137,791 | 52,936,426 |
| 2024-03-18 | 3.83 | 3.87 | 3.82 | 3.86 | +1.05% | 169,169 | 65,057,425 |
| 2024-03-15 | 3.82 | 3.83 | 3.78 | 3.82 | -0.26% | 134,656 | 51,168,888 |
| 2024-03-14 | 3.8 | 3.93 | 3.77 | 3.83 | +0.79% | 291,803 | 112,257,068 |
| 2024-03-13 | 3.82 | 3.84 | 3.74 | 3.8 | -1.3% | 212,417 | 80,449,593 |
| 2024-03-12 | 3.9 | 3.92 | 3.79 | 3.85 | -1.03% | 289,789 | 111,058,550 |
| 2024-03-11 | 3.86 | 3.98 | 3.83 | 3.89 | +3.46% | 465,411 | 181,677,524 |
| 2024-03-08 | 3.8 | 3.83 | 3.7 | 3.76 | -3.09% | 567,830 | 212,870,333 |
| 2024-03-07 | 3.66 | 3.98 | 3.65 | 3.88 | +7.18% | 789,533 | 306,872,583 |
| 2024-03-06 | 3.6 | 3.65 | 3.59 | 3.62 | +0.56% | 98,717 | 35,731,113 |
| 2024-03-05 | 3.66 | 3.68 | 3.6 | 3.6 | -2.17% | 108,037 | 39,278,170 |
| 2024-03-04 | 3.69 | 3.72 | 3.62 | 3.68 | 0% | 121,296 | 44,457,597 |
| 2024-03-01 | 3.66 | 3.7 | 3.64 | 3.68 | +0.55% | 125,828 | 46,212,757 |
| 2024-02-29 | 3.53 | 3.67 | 3.51 | 3.66 | +3.39% | 195,682 | 70,549,907 |
| 2024-02-28 | 3.78 | 3.82 | 3.53 | 3.54 | -6.1% | 258,418 | 95,435,217 |
| 2024-02-27 | 3.69 | 3.77 | 3.66 | 3.77 | +2.45% | 164,058 | 61,322,734 |
| 2024-02-26 | 3.68 | 3.77 | 3.67 | 3.68 | +1.66% | 209,570 | 77,836,026 |
| 2024-02-23 | 3.57 | 3.62 | 3.54 | 3.62 | +1.69% | 128,943 | 46,151,117 |
| 2024-02-22 | 3.51 | 3.58 | 3.51 | 3.56 | +1.14% | 109,115 | 38,699,120 |
| 2024-02-21 | 3.46 | 3.62 | 3.45 | 3.52 | +1.15% | 146,052 | 51,885,978 |
| 2024-02-20 | 3.48 | 3.49 | 3.42 | 3.48 | -0.29% | 92,953 | 32,183,040 |
| 2024-02-19 | 3.46 | 3.51 | 3.4 | 3.49 | +2.35% | 198,228 | 68,543,261 |
| 2024-02-08 | 3.26 | 3.42 | 3.22 | 3.41 | +6.23% | 230,114 | 76,432,274 |
| 2024-02-07 | 3.27 | 3.31 | 3.17 | 3.21 | -1.23% | 181,701 | 58,970,080 |
| 2024-02-06 | 3.08 | 3.34 | 3.01 | 3.25 | +4.17% | 246,554 | 77,962,641 |
| 2024-02-05 | 3.4 | 3.44 | 3.12 | 3.12 | -10.09% | 352,555 | 112,779,202 |
| 2024-02-02 | 3.63 | 3.67 | 3.34 | 3.47 | -5.19% | 279,213 | 98,022,567 |
| 2024-02-01 | 3.7 | 3.73 | 3.57 | 3.66 | -1.35% | 234,282 | 85,215,613 |
| 2024-01-31 | 3.83 | 3.9 | 3.7 | 3.71 | -4.13% | 215,043 | 81,255,259 |
| 2024-01-30 | 3.9 | 3.99 | 3.85 | 3.87 | -0.77% | 155,162 | 60,716,744 |
| 2024-01-29 | 4.01 | 4.05 | 3.9 | 3.9 | -3.23% | 161,358 | 63,896,845 |
| 2024-01-26 | 3.94 | 4.08 | 3.92 | 4.03 | +2.54% | 226,386 | 90,981,773 |
| 2024-01-25 | 3.84 | 3.96 | 3.81 | 3.93 | +2.34% | 259,268 | 101,364,541 |
| 2024-01-24 | 3.68 | 3.85 | 3.65 | 3.84 | +4.63% | 194,065 | 72,670,759 |
| 2024-01-23 | 3.64 | 3.7 | 3.6 | 3.67 | +0.82% | 150,535 | 54,969,228 |
| 2024-01-22 | 3.87 | 3.87 | 3.6 | 3.64 | -5.21% | 165,991 | 61,885,019 |
| 2024-01-19 | 3.87 | 3.91 | 3.81 | 3.84 | -0.78% | 103,196 | 39,761,031 |
| 2024-01-18 | 4.03 | 4.03 | 3.78 | 3.87 | -3.97% | 248,759 | 96,327,298 |
| 2024-01-17 | 4.1 | 4.14 | 4.03 | 4.03 | -1.95% | 106,231 | 43,422,520 |
| 2024-01-16 | 4.11 | 4.14 | 4.03 | 4.11 | 0% | 132,343 | 54,021,749 |
| 2024-01-15 | 4.1 | 4.14 | 4.07 | 4.11 | -0.24% | 77,172 | 31,699,657 |
| 2024-01-12 | 4.15 | 4.2 | 4.12 | 4.12 | -0.72% | 119,107 | 49,508,058 |
| 2024-01-11 | 4.1 | 4.17 | 4.08 | 4.15 | +0.97% | 100,234 | 41,379,378 |
| 2024-01-10 | 4.13 | 4.16 | 4.07 | 4.11 | -0.96% | 104,536 | 42,962,116 |
| 2024-01-09 | 4.13 | 4.18 | 4.1 | 4.15 | +0.48% | 111,039 | 46,048,945 |
| 2024-01-08 | 4.19 | 4.22 | 4.12 | 4.13 | -1.43% | 130,757 | 54,521,342 |
| 2024-01-05 | 4.29 | 4.29 | 4.17 | 4.19 | -2.33% | 152,714 | 64,485,221 |
| 2024-01-04 | 4.27 | 4.3 | 4.24 | 4.29 | 0% | 134,266 | 57,394,579 |
| 2024-01-03 | 4.32 | 4.33 | 4.22 | 4.29 | -0.92% | 212,386 | 90,485,097 |
| 2024-01-02 | 4.28 | 4.39 | 4.26 | 4.33 | +1.17% | 387,717 | 168,095,721 |
| 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：