股票概览
3.53
-0.84%
-0.03
3.55
开盘价
3.59
最高价
3.5
最低价
148,921
成交量
数据更新至: 2024-05-20
技术指标
3.56
MA5 (5日均线)
3.57
MA10 (10日均线)
3.64
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 | 3.55 | 3.59 | 3.5 | 3.53 | -0.84% | 148,921 | 52,790,977 |
| 2024-05-17 | 3.55 | 3.56 | 3.51 | 3.56 | +0.28% | 117,514 | 41,499,753 |
| 2024-05-16 | 3.56 | 3.58 | 3.53 | 3.55 | 0% | 139,002 | 49,405,243 |
| 2024-05-15 | 3.62 | 3.66 | 3.54 | 3.55 | -1.93% | 169,107 | 60,602,025 |
| 2024-05-14 | 3.63 | 3.69 | 3.61 | 3.62 | +0.28% | 213,651 | 77,675,052 |
| 2024-05-13 | 3.58 | 3.64 | 3.53 | 3.61 | 0% | 217,224 | 78,112,335 |
| 2024-05-10 | 3.7 | 3.7 | 3.57 | 3.61 | -2.7% | 386,652 | 139,504,943 |
| 2024-05-09 | 3.49 | 3.82 | 3.48 | 3.71 | +6.61% | 693,069 | 255,214,349 |
| 2024-05-08 | 3.53 | 3.54 | 3.47 | 3.48 | -1.14% | 208,199 | 72,681,608 |
| 2024-05-07 | 3.58 | 3.59 | 3.49 | 3.52 | -1.4% | 299,590 | 105,368,142 |
| 2024-05-06 | 3.55 | 3.67 | 3.55 | 3.57 | +1.42% | 373,795 | 134,919,796 |
| 2024-04-30 | 3.64 | 3.67 | 3.52 | 3.52 | -3.56% | 416,866 | 148,197,382 |
| 2024-04-29 | 3.47 | 3.65 | 3.47 | 3.65 | -4.7% | 783,401 | 279,928,598 |
| 2024-04-26 | 3.81 | 3.85 | 3.74 | 3.83 | +1.06% | 267,519 | 102,021,680 |
| 2024-04-25 | 3.74 | 3.84 | 3.7 | 3.79 | +1.07% | 212,631 | 80,511,027 |
| 2024-04-24 | 3.74 | 3.77 | 3.7 | 3.75 | 0% | 150,528 | 56,226,002 |
| 2024-04-23 | 3.75 | 3.82 | 3.73 | 3.75 | -0.53% | 152,927 | 57,562,282 |
| 2024-04-22 | 3.74 | 3.85 | 3.7 | 3.77 | +1.07% | 188,299 | 71,171,839 |
| 2024-04-19 | 3.77 | 3.81 | 3.71 | 3.73 | -1.32% | 148,397 | 55,584,356 |
| 2024-04-18 | 3.82 | 3.85 | 3.75 | 3.78 | -1.56% | 207,780 | 79,118,481 |
| 2024-04-17 | 3.7 | 3.85 | 3.69 | 3.84 | +4.92% | 249,273 | 94,737,543 |
| 2024-04-16 | 3.92 | 3.93 | 3.64 | 3.66 | -6.15% | 273,026 | 102,238,724 |
| 2024-04-15 | 4.04 | 4.11 | 3.83 | 3.9 | -3.47% | 283,281 | 112,030,874 |
| 2024-04-12 | 4.13 | 4.17 | 4.03 | 4.04 | -2.18% | 156,257 | 63,816,945 |
| 2024-04-11 | 4.09 | 4.18 | 4.04 | 4.13 | +0.73% | 158,438 | 65,588,192 |
| 2024-04-10 | 4.23 | 4.23 | 4.06 | 4.1 | -2.84% | 178,627 | 73,815,645 |
| 2024-04-09 | 4.16 | 4.25 | 4.15 | 4.22 | +1.69% | 165,267 | 69,562,411 |
| 2024-04-08 | 4.27 | 4.27 | 4.13 | 4.15 | -3.04% | 239,408 | 100,187,742 |
| 2024-04-03 | 4.36 | 4.37 | 4.27 | 4.28 | -2.28% | 209,106 | 89,998,531 |
| 2024-04-02 | 4.43 | 4.43 | 4.32 | 4.38 | -0.9% | 219,768 | 95,995,039 |
| 2024-04-01 | 4.24 | 4.43 | 4.23 | 4.42 | +4.49% | 267,909 | 116,397,121 |
| 2024-03-29 | 4.22 | 4.25 | 4.18 | 4.23 | +0.48% | 138,307 | 58,268,136 |
| 2024-03-28 | 4.22 | 4.29 | 4.19 | 4.21 | +0.48% | 180,360 | 76,482,082 |
| 2024-03-27 | 4.39 | 4.39 | 4.18 | 4.19 | -4.34% | 202,330 | 86,446,216 |
| 2024-03-26 | 4.36 | 4.41 | 4.28 | 4.38 | +0.46% | 186,596 | 81,196,921 |
| 2024-03-25 | 4.44 | 4.52 | 4.34 | 4.36 | -3.11% | 219,277 | 97,365,798 |
| 2024-03-22 | 4.63 | 4.64 | 4.48 | 4.5 | -2.81% | 281,427 | 127,534,196 |
| 2024-03-21 | 4.64 | 4.66 | 4.58 | 4.63 | -0.22% | 220,780 | 102,030,683 |
| 2024-03-20 | 4.6 | 4.7 | 4.58 | 4.64 | +0.43% | 222,816 | 103,363,617 |
| 2024-03-19 | 4.67 | 4.71 | 4.62 | 4.62 | -1.07% | 233,635 | 108,835,193 |
| 2024-03-18 | 4.63 | 4.67 | 4.61 | 4.67 | +0.86% | 243,677 | 113,067,050 |
| 2024-03-15 | 4.59 | 4.63 | 4.55 | 4.63 | +0.22% | 214,369 | 98,353,795 |
| 2024-03-14 | 4.66 | 4.72 | 4.55 | 4.62 | -1.07% | 262,164 | 121,673,211 |
| 2024-03-13 | 4.68 | 4.71 | 4.64 | 4.67 | -1.06% | 257,280 | 120,169,464 |
| 2024-03-12 | 4.77 | 4.77 | 4.66 | 4.72 | +0.21% | 373,372 | 175,289,207 |
| 2024-03-11 | 4.6 | 4.74 | 4.58 | 4.71 | +3.52% | 538,441 | 251,166,527 |
| 2024-03-08 | 4.46 | 4.61 | 4.45 | 4.55 | +2.25% | 332,457 | 150,977,783 |
| 2024-03-07 | 4.58 | 4.6 | 4.44 | 4.45 | -2.41% | 258,679 | 116,601,640 |
| 2024-03-06 | 4.42 | 4.64 | 4.41 | 4.56 | +2.7% | 343,837 | 156,011,747 |
| 2024-03-05 | 4.53 | 4.53 | 4.41 | 4.44 | -2.42% | 240,444 | 107,115,803 |
| 2024-03-04 | 4.6 | 4.62 | 4.47 | 4.55 | -1.09% | 297,117 | 135,064,269 |
| 2024-03-01 | 4.45 | 4.66 | 4.4 | 4.6 | +3.6% | 485,709 | 221,100,473 |
| 2024-02-29 | 4.28 | 4.44 | 4.24 | 4.44 | +3.26% | 340,054 | 149,105,787 |
| 2024-02-28 | 4.55 | 4.74 | 4.3 | 4.3 | -5.08% | 604,057 | 275,362,106 |
| 2024-02-27 | 4.38 | 4.53 | 4.37 | 4.53 | +2.49% | 324,073 | 144,666,226 |
| 2024-02-26 | 4.43 | 4.5 | 4.33 | 4.42 | +0.45% | 382,261 | 168,476,452 |
| 2024-02-23 | 4.28 | 4.49 | 4.28 | 4.4 | +3.04% | 407,270 | 178,634,451 |
| 2024-02-22 | 4.16 | 4.33 | 4.16 | 4.27 | +1.67% | 283,228 | 120,359,997 |
| 2024-02-21 | 4.06 | 4.32 | 4.05 | 4.2 | +1.69% | 416,003 | 175,239,775 |
| 2024-02-20 | 4.1 | 4.13 | 4.03 | 4.13 | -0.24% | 206,019 | 83,960,805 |
| 2024-02-19 | 4.16 | 4.21 | 4.05 | 4.14 | +0.98% | 336,582 | 139,057,593 |
| 2024-02-08 | 3.86 | 4.1 | 3.85 | 4.1 | +6.77% | 342,650 | 137,271,035 |
| 2024-02-07 | 3.81 | 3.93 | 3.76 | 3.84 | +0.26% | 320,891 | 123,887,357 |
| 2024-02-06 | 3.52 | 3.89 | 3.42 | 3.83 | +7.58% | 363,168 | 132,976,616 |
| 2024-02-05 | 3.88 | 3.91 | 3.52 | 3.56 | -8.95% | 364,151 | 133,459,144 |
| 2024-02-02 | 4.15 | 4.17 | 3.75 | 3.91 | -5.1% | 393,461 | 155,995,986 |
| 2024-02-01 | 4.06 | 4.24 | 4.03 | 4.12 | +0.24% | 291,697 | 121,308,196 |
| 2024-01-31 | 4.37 | 4.43 | 4.1 | 4.11 | -6.38% | 362,704 | 153,738,912 |
| 2024-01-30 | 4.56 | 4.56 | 4.34 | 4.39 | -4.77% | 354,691 | 158,101,381 |
| 2024-01-29 | 4.89 | 4.91 | 4.58 | 4.61 | -6.87% | 562,271 | 263,905,834 |
| 2024-01-26 | 5.04 | 5.13 | 4.92 | 4.95 | -2.17% | 407,497 | 203,895,810 |
| 2024-01-25 | 4.9 | 5.07 | 4.82 | 5.06 | +2.43% | 562,268 | 279,218,201 |
| 2024-01-24 | 4.99 | 5.03 | 4.72 | 4.94 | -1% | 480,174 | 234,642,676 |
| 2024-01-23 | 4.84 | 5.08 | 4.76 | 4.99 | +2.46% | 499,058 | 247,743,558 |
| 2024-01-22 | 5.1 | 5.12 | 4.78 | 4.87 | -5.98% | 658,637 | 326,784,128 |
| 2024-01-19 | 5.4 | 5.41 | 5.18 | 5.18 | -4.07% | 462,066 | 243,975,898 |
| 2024-01-18 | 5.2 | 5.4 | 5.16 | 5.4 | +2.86% | 667,331 | 354,195,840 |
| 2024-01-17 | 5.45 | 5.45 | 5.24 | 5.25 | -4.37% | 491,430 | 261,792,987 |
| 2024-01-16 | 5.45 | 5.57 | 5.36 | 5.49 | +0.18% | 570,735 | 311,668,038 |
| 2024-01-15 | 5.45 | 5.56 | 5.36 | 5.48 | -1.79% | 590,361 | 322,380,797 |
| 2024-01-12 | 5.6 | 5.88 | 5.53 | 5.58 | -1.41% | 1,029,309 | 587,722,168 |
| 2024-01-11 | 5.59 | 5.67 | 5.51 | 5.66 | -0.18% | 839,264 | 469,271,955 |
| 2024-01-10 | 5.48 | 5.84 | 5.41 | 5.67 | +1.8% | 1,223,163 | 689,976,011 |
| 2024-01-09 | 5.4 | 5.67 | 5.36 | 5.57 | +1.46% | 969,316 | 534,713,899 |
| 2024-01-08 | 5.26 | 5.61 | 5.2 | 5.49 | +3.2% | 990,342 | 544,848,536 |
| 2024-01-05 | 5.51 | 5.6 | 5.27 | 5.32 | -4.32% | 850,422 | 458,685,705 |
| 2024-01-04 | 5.5 | 5.63 | 5.45 | 5.56 | +0.36% | 771,693 | 428,319,607 |
| 2024-01-03 | 5.58 | 5.73 | 5.5 | 5.54 | -2.81% | 927,567 | 517,421,537 |
| 2024-01-02 | 5.36 | 6 | 5.36 | 5.7 | +3.45% | 1,581,963 | 895,309,940 |
| 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：