股票概览
3.65
+0.27%
+0.01
3.62
开盘价
3.69
最高价
3.6
最低价
665,526
成交量
数据更新至: 2024-05-20
技术指标
3.57
MA5 (5日均线)
3.53
MA10 (10日均线)
3.49
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 | 3.62 | 3.69 | 3.6 | 3.65 | +0.27% | 665,526 | 242,822,083 |
| 2024-05-17 | 3.52 | 3.65 | 3.5 | 3.64 | +3.7% | 708,776 | 252,996,448 |
| 2024-05-16 | 3.51 | 3.56 | 3.5 | 3.51 | +0.29% | 321,054 | 113,311,672 |
| 2024-05-15 | 3.53 | 3.56 | 3.5 | 3.5 | -1.13% | 316,788 | 111,862,954 |
| 2024-05-14 | 3.52 | 3.57 | 3.5 | 3.54 | +0.85% | 335,802 | 118,864,308 |
| 2024-05-13 | 3.49 | 3.52 | 3.45 | 3.51 | 0% | 301,764 | 105,467,895 |
| 2024-05-10 | 3.47 | 3.53 | 3.43 | 3.51 | +1.15% | 355,287 | 123,773,687 |
| 2024-05-09 | 3.45 | 3.48 | 3.44 | 3.47 | +0.87% | 230,652 | 79,919,014 |
| 2024-05-08 | 3.52 | 3.52 | 3.43 | 3.44 | -2.27% | 320,518 | 111,123,665 |
| 2024-05-07 | 3.51 | 3.53 | 3.48 | 3.52 | +0.28% | 305,567 | 107,009,764 |
| 2024-05-06 | 3.53 | 3.56 | 3.5 | 3.51 | +0.29% | 308,878 | 108,796,975 |
| 2024-04-30 | 3.56 | 3.57 | 3.47 | 3.5 | -1.96% | 347,209 | 121,874,037 |
| 2024-04-29 | 3.55 | 3.59 | 3.53 | 3.57 | +0.28% | 464,733 | 165,526,916 |
| 2024-04-26 | 3.45 | 3.56 | 3.44 | 3.56 | +2.89% | 433,594 | 152,179,494 |
| 2024-04-25 | 3.38 | 3.49 | 3.38 | 3.46 | +2.06% | 381,038 | 131,604,842 |
| 2024-04-24 | 3.36 | 3.39 | 3.33 | 3.39 | +1.19% | 237,569 | 79,997,401 |
| 2024-04-23 | 3.38 | 3.39 | 3.34 | 3.35 | -1.18% | 202,157 | 67,938,972 |
| 2024-04-22 | 3.34 | 3.39 | 3.34 | 3.39 | +1.5% | 246,877 | 83,293,753 |
| 2024-04-19 | 3.36 | 3.4 | 3.33 | 3.34 | -1.18% | 219,687 | 73,777,168 |
| 2024-04-18 | 3.39 | 3.4 | 3.34 | 3.38 | 0% | 257,585 | 86,947,965 |
| 2024-04-17 | 3.32 | 3.38 | 3.32 | 3.38 | +1.81% | 289,762 | 97,169,758 |
| 2024-04-16 | 3.38 | 3.41 | 3.31 | 3.32 | -2.35% | 287,789 | 96,612,617 |
| 2024-04-15 | 3.39 | 3.45 | 3.34 | 3.4 | 0% | 331,714 | 112,923,821 |
| 2024-04-12 | 3.43 | 3.45 | 3.39 | 3.4 | -0.87% | 280,729 | 95,818,651 |
| 2024-04-11 | 3.43 | 3.48 | 3.42 | 3.43 | -0.87% | 245,677 | 84,692,748 |
| 2024-04-10 | 3.53 | 3.53 | 3.43 | 3.46 | -1.7% | 296,344 | 103,009,229 |
| 2024-04-09 | 3.5 | 3.54 | 3.49 | 3.52 | +0.57% | 183,265 | 64,420,098 |
| 2024-04-08 | 3.52 | 3.6 | 3.49 | 3.5 | -0.57% | 287,265 | 101,678,439 |
| 2024-04-03 | 3.55 | 3.58 | 3.52 | 3.52 | -0.85% | 216,201 | 76,540,479 |
| 2024-04-02 | 3.58 | 3.61 | 3.55 | 3.55 | -0.84% | 226,595 | 80,968,158 |
| 2024-04-01 | 3.52 | 3.58 | 3.52 | 3.58 | +1.7% | 216,932 | 77,332,869 |
| 2024-03-29 | 3.5 | 3.52 | 3.48 | 3.52 | +0.86% | 211,856 | 74,160,278 |
| 2024-03-28 | 3.47 | 3.54 | 3.47 | 3.49 | -0.29% | 291,122 | 102,086,429 |
| 2024-03-27 | 3.55 | 3.56 | 3.5 | 3.5 | -1.69% | 222,147 | 78,299,767 |
| 2024-03-26 | 3.56 | 3.59 | 3.53 | 3.56 | 0% | 254,916 | 90,641,066 |
| 2024-03-25 | 3.6 | 3.63 | 3.56 | 3.56 | -1.11% | 269,280 | 96,521,242 |
| 2024-03-22 | 3.67 | 3.69 | 3.6 | 3.6 | -2.17% | 323,671 | 117,468,221 |
| 2024-03-21 | 3.7 | 3.71 | 3.67 | 3.68 | -0.27% | 215,146 | 79,323,037 |
| 2024-03-20 | 3.68 | 3.72 | 3.68 | 3.69 | 0% | 252,498 | 93,335,449 |
| 2024-03-19 | 3.74 | 3.74 | 3.69 | 3.69 | -1.34% | 249,409 | 92,480,916 |
| 2024-03-18 | 3.73 | 3.76 | 3.7 | 3.74 | +0.27% | 354,109 | 131,949,104 |
| 2024-03-15 | 3.69 | 3.73 | 3.68 | 3.73 | +1.36% | 358,146 | 133,090,211 |
| 2024-03-14 | 3.69 | 3.72 | 3.66 | 3.68 | 0% | 239,258 | 88,241,761 |
| 2024-03-13 | 3.73 | 3.74 | 3.66 | 3.68 | -1.08% | 277,120 | 102,243,966 |
| 2024-03-12 | 3.63 | 3.73 | 3.62 | 3.72 | +2.2% | 396,056 | 146,067,965 |
| 2024-03-11 | 3.6 | 3.64 | 3.59 | 3.64 | +1.11% | 222,372 | 80,326,807 |
| 2024-03-08 | 3.61 | 3.63 | 3.58 | 3.6 | -0.28% | 177,887 | 64,016,187 |
| 2024-03-07 | 3.62 | 3.67 | 3.61 | 3.61 | -0.55% | 266,484 | 96,856,102 |
| 2024-03-06 | 3.65 | 3.69 | 3.63 | 3.63 | -0.55% | 271,957 | 99,297,417 |
| 2024-03-05 | 3.64 | 3.7 | 3.63 | 3.65 | -0.27% | 370,400 | 135,536,188 |
| 2024-03-04 | 3.73 | 3.74 | 3.65 | 3.66 | -1.88% | 375,116 | 138,111,620 |
| 2024-03-01 | 3.74 | 3.76 | 3.71 | 3.73 | -0.53% | 255,456 | 95,269,072 |
| 2024-02-29 | 3.66 | 3.75 | 3.64 | 3.75 | +1.9% | 350,119 | 130,037,819 |
| 2024-02-28 | 3.74 | 3.79 | 3.68 | 3.68 | -1.87% | 440,544 | 164,836,089 |
| 2024-02-27 | 3.68 | 3.75 | 3.67 | 3.75 | +1.63% | 398,408 | 147,958,379 |
| 2024-02-26 | 3.74 | 3.74 | 3.67 | 3.69 | -1.34% | 414,641 | 153,400,644 |
| 2024-02-23 | 3.76 | 3.76 | 3.72 | 3.74 | -0.27% | 265,918 | 99,403,532 |
| 2024-02-22 | 3.74 | 3.78 | 3.73 | 3.75 | -0.27% | 294,067 | 110,260,833 |
| 2024-02-21 | 3.77 | 3.83 | 3.75 | 3.76 | -0.27% | 443,457 | 168,131,027 |
| 2024-02-20 | 3.76 | 3.78 | 3.7 | 3.77 | +0.27% | 313,640 | 117,603,517 |
| 2024-02-19 | 3.91 | 3.93 | 3.71 | 3.76 | -0.79% | 538,601 | 204,369,980 |
| 2024-02-08 | 3.73 | 3.79 | 3.71 | 3.79 | +2.16% | 459,675 | 173,129,409 |
| 2024-02-07 | 3.65 | 3.72 | 3.61 | 3.71 | +1.92% | 568,335 | 209,316,956 |
| 2024-02-06 | 3.53 | 3.7 | 3.48 | 3.64 | +2.25% | 520,673 | 187,496,620 |
| 2024-02-05 | 3.55 | 3.58 | 3.41 | 3.56 | +0.28% | 527,261 | 184,352,815 |
| 2024-02-02 | 3.5 | 3.55 | 3.39 | 3.55 | +1.43% | 430,816 | 150,593,156 |
| 2024-02-01 | 3.5 | 3.55 | 3.44 | 3.5 | +0.29% | 291,054 | 101,771,802 |
| 2024-01-31 | 3.5 | 3.55 | 3.45 | 3.49 | -0.85% | 394,979 | 137,972,073 |
| 2024-01-30 | 3.61 | 3.63 | 3.51 | 3.52 | -3.3% | 378,417 | 135,309,236 |
| 2024-01-29 | 3.75 | 3.79 | 3.61 | 3.64 | -3.7% | 680,404 | 250,484,882 |
| 2024-01-26 | 3.61 | 3.96 | 3.61 | 3.78 | +4.71% | 1,224,817 | 466,375,973 |
| 2024-01-25 | 3.54 | 3.62 | 3.51 | 3.61 | +1.98% | 383,088 | 136,960,887 |
| 2024-01-24 | 3.49 | 3.55 | 3.43 | 3.54 | +2.02% | 315,854 | 110,340,070 |
| 2024-01-23 | 3.43 | 3.48 | 3.39 | 3.47 | +0.58% | 242,095 | 83,383,118 |
| 2024-01-22 | 3.51 | 3.54 | 3.43 | 3.45 | -2.54% | 380,839 | 133,352,619 |
| 2024-01-19 | 3.5 | 3.54 | 3.45 | 3.54 | +0.85% | 320,683 | 112,547,877 |
| 2024-01-18 | 3.48 | 3.54 | 3.37 | 3.51 | +0.57% | 476,008 | 163,379,690 |
| 2024-01-17 | 3.56 | 3.56 | 3.49 | 3.49 | -2.24% | 258,339 | 91,075,599 |
| 2024-01-16 | 3.5 | 3.58 | 3.5 | 3.57 | +1.71% | 389,181 | 138,116,171 |
| 2024-01-15 | 3.47 | 3.54 | 3.43 | 3.51 | +1.15% | 273,330 | 95,725,522 |
| 2024-01-12 | 3.51 | 3.54 | 3.47 | 3.47 | -1.14% | 321,107 | 112,493,970 |
| 2024-01-11 | 3.53 | 3.55 | 3.5 | 3.51 | -0.57% | 292,034 | 102,879,007 |
| 2024-01-10 | 3.53 | 3.56 | 3.5 | 3.53 | -0.28% | 223,617 | 79,025,417 |
| 2024-01-09 | 3.5 | 3.57 | 3.5 | 3.54 | +1.14% | 324,571 | 114,788,541 |
| 2024-01-08 | 3.61 | 3.62 | 3.5 | 3.5 | -3.05% | 382,695 | 135,646,228 |
| 2024-01-05 | 3.63 | 3.68 | 3.6 | 3.61 | -0.82% | 261,567 | 95,128,645 |
| 2024-01-04 | 3.68 | 3.7 | 3.62 | 3.64 | -1.36% | 269,119 | 98,165,840 |
| 2024-01-03 | 3.7 | 3.73 | 3.66 | 3.69 | 0% | 243,422 | 89,905,881 |
| 2024-01-02 | 3.7 | 3.71 | 3.68 | 3.69 | -0.27% | 224,552 | 82,928,811 |
| 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：