股票概览
3.3
-4.9%
-0.17
3.47
开盘价
3.47
最高价
3.3
最低价
28,631
成交量
数据更新至: 2024-05-20
技术指标
3.41
MA5 (5日均线)
3.45
MA10 (10日均线)
3.57
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 | 3.47 | 3.47 | 3.3 | 3.3 | -4.9% | 28,631 | 9,591,705 |
| 2024-05-17 | 3.41 | 3.48 | 3.39 | 3.47 | +0.87% | 19,386 | 6,652,978 |
| 2024-05-16 | 3.47 | 3.47 | 3.35 | 3.44 | +0.29% | 19,140 | 6,515,855 |
| 2024-05-15 | 3.49 | 3.49 | 3.38 | 3.43 | +0.59% | 28,513 | 9,786,904 |
| 2024-05-14 | 3.2 | 3.41 | 3.2 | 3.41 | +4.92% | 30,580 | 10,296,975 |
| 2024-05-13 | 3.41 | 3.41 | 3.21 | 3.25 | -3.85% | 39,793 | 12,849,717 |
| 2024-05-10 | 3.53 | 3.56 | 3.38 | 3.38 | -5.06% | 32,571 | 11,143,996 |
| 2024-05-09 | 3.67 | 3.67 | 3.45 | 3.56 | -0.56% | 23,800 | 8,461,060 |
| 2024-05-08 | 3.58 | 3.7 | 3.52 | 3.58 | -1.65% | 24,440 | 8,858,038 |
| 2024-05-07 | 3.66 | 3.67 | 3.48 | 3.64 | -0.27% | 21,322 | 7,607,881 |
| 2024-05-06 | 3.81 | 3.83 | 3.65 | 3.65 | -4.95% | 33,414 | 12,267,934 |
| 2024-04-30 | 3.79 | 3.92 | 3.79 | 3.84 | +1.05% | 19,351 | 7,450,830 |
| 2024-04-29 | 3.82 | 3.83 | 3.72 | 3.8 | -0.78% | 23,079 | 8,689,454 |
| 2024-04-26 | 3.9 | 3.9 | 3.73 | 3.83 | +0.79% | 16,516 | 6,273,293 |
| 2024-04-25 | 3.83 | 3.94 | 3.76 | 3.8 | 0% | 19,465 | 7,440,439 |
| 2024-04-24 | 3.75 | 3.8 | 3.65 | 3.8 | +4.68% | 20,360 | 7,598,148 |
| 2024-04-23 | 3.58 | 3.66 | 3.54 | 3.63 | +3.13% | 14,050 | 5,079,097 |
| 2024-04-22 | 3.53 | 3.56 | 3.39 | 3.52 | +0.57% | 17,174 | 5,971,814 |
| 2024-04-19 | 3.5 | 3.62 | 3.42 | 3.5 | -1.96% | 21,084 | 7,440,060 |
| 2024-04-18 | 3.68 | 3.68 | 3.56 | 3.57 | -4.8% | 36,906 | 13,259,698 |
| 2024-04-17 | 3.71 | 3.98 | 3.71 | 3.75 | -4.09% | 79,417 | 29,758,933 |
| 2024-04-16 | 3.91 | 3.91 | 3.91 | 3.91 | -5.1% | 2,966 | 1,159,706 |
| 2024-04-15 | 4.12 | 4.12 | 4.12 | 4.12 | -5.07% | 4,910 | 2,022,920 |
| 2024-04-12 | 4.33 | 4.35 | 4.27 | 4.34 | -0.46% | 9,424 | 4,063,588 |
| 2024-04-11 | 4.33 | 4.4 | 4.31 | 4.36 | 0% | 8,737 | 3,803,642 |
| 2024-04-10 | 4.39 | 4.42 | 4.25 | 4.36 | -1.13% | 21,192 | 9,205,633 |
| 2024-04-09 | 4.32 | 4.48 | 4.27 | 4.41 | +1.38% | 20,127 | 8,837,237 |
| 2024-04-08 | 4.18 | 4.35 | 4.17 | 4.35 | +3.57% | 22,012 | 9,337,853 |
| 2024-04-03 | 4.19 | 4.24 | 4.15 | 4.2 | +0.72% | 14,546 | 6,100,568 |
| 2024-04-02 | 4.17 | 4.25 | 4.15 | 4.17 | 0% | 16,116 | 6,752,501 |
| 2024-04-01 | 4.18 | 4.22 | 4.14 | 4.17 | -0.48% | 13,347 | 5,563,560 |
| 2024-03-29 | 4.22 | 4.23 | 4.17 | 4.19 | 0% | 10,678 | 4,478,872 |
| 2024-03-28 | 4.07 | 4.23 | 4.07 | 4.19 | +1.95% | 18,817 | 7,847,673 |
| 2024-03-27 | 4.18 | 4.29 | 4.1 | 4.11 | -2.14% | 32,169 | 13,583,058 |
| 2024-03-26 | 4.07 | 4.26 | 4.05 | 4.2 | +2.44% | 27,648 | 11,535,314 |
| 2024-03-25 | 4.05 | 4.25 | 4.04 | 4.1 | 0% | 43,275 | 17,997,094 |
| 2024-03-22 | 3.95 | 4.14 | 3.88 | 4.1 | +4.06% | 43,470 | 17,613,456 |
| 2024-03-21 | 3.93 | 3.98 | 3.89 | 3.94 | +1.03% | 31,566 | 12,421,873 |
| 2024-03-20 | 3.71 | 3.9 | 3.7 | 3.9 | +5.12% | 45,289 | 17,373,335 |
| 2024-03-19 | 3.72 | 3.73 | 3.7 | 3.71 | -0.54% | 14,670 | 5,445,856 |
| 2024-03-18 | 3.71 | 3.75 | 3.7 | 3.73 | +0.27% | 22,781 | 8,471,588 |
| 2024-03-15 | 3.72 | 3.76 | 3.68 | 3.72 | -0.53% | 22,952 | 8,525,445 |
| 2024-03-14 | 3.78 | 3.81 | 3.7 | 3.74 | -0.8% | 16,195 | 6,101,597 |
| 2024-03-13 | 3.76 | 3.78 | 3.72 | 3.77 | 0% | 10,935 | 4,098,520 |
| 2024-03-12 | 3.77 | 3.8 | 3.73 | 3.77 | -0.53% | 19,236 | 7,231,248 |
| 2024-03-11 | 3.87 | 3.87 | 3.74 | 3.79 | -1.04% | 23,340 | 8,845,104 |
| 2024-03-08 | 3.8 | 3.88 | 3.77 | 3.83 | -1.54% | 13,215 | 5,042,771 |
| 2024-03-07 | 3.95 | 3.98 | 3.85 | 3.89 | -1.52% | 14,821 | 5,797,637 |
| 2024-03-06 | 3.85 | 4.01 | 3.85 | 3.95 | +1.02% | 11,601 | 4,586,949 |
| 2024-03-05 | 3.91 | 4.02 | 3.85 | 3.91 | -1.01% | 15,244 | 6,033,403 |
| 2024-03-04 | 3.78 | 3.96 | 3.73 | 3.95 | +4.5% | 29,145 | 11,334,800 |
| 2024-03-01 | 3.75 | 3.78 | 3.69 | 3.78 | +1.61% | 18,153 | 6,770,910 |
| 2024-02-29 | 3.56 | 3.75 | 3.56 | 3.72 | +1.92% | 19,724 | 7,299,962 |
| 2024-02-28 | 3.84 | 3.87 | 3.65 | 3.65 | -4.95% | 25,838 | 9,677,386 |
| 2024-02-27 | 3.78 | 3.84 | 3.78 | 3.84 | +0.26% | 13,008 | 4,965,992 |
| 2024-02-26 | 3.85 | 3.89 | 3.76 | 3.83 | -0.52% | 15,602 | 5,983,627 |
| 2024-02-23 | 3.77 | 3.85 | 3.77 | 3.85 | +2.12% | 19,001 | 7,235,909 |
| 2024-02-22 | 3.7 | 3.81 | 3.66 | 3.77 | +2.45% | 21,075 | 7,932,997 |
| 2024-02-21 | 3.63 | 3.75 | 3.59 | 3.68 | +1.94% | 27,927 | 10,214,223 |
| 2024-02-20 | 3.47 | 3.61 | 3.44 | 3.61 | +4.94% | 26,323 | 9,412,192 |
| 2024-02-19 | 3.36 | 3.45 | 3.35 | 3.44 | +2.69% | 28,685 | 9,758,538 |
| 2024-02-08 | 3.16 | 3.37 | 3.05 | 3.35 | +4.36% | 48,440 | 15,213,704 |
| 2024-02-07 | 3.35 | 3.4 | 3.21 | 3.21 | -5.03% | 20,906 | 6,902,812 |
| 2024-02-06 | 3.28 | 3.44 | 3.25 | 3.38 | -1.17% | 23,532 | 7,768,902 |
| 2024-02-05 | 3.59 | 3.59 | 3.42 | 3.42 | -5% | 13,849 | 4,744,644 |
| 2024-02-02 | 3.75 | 3.78 | 3.56 | 3.6 | -4% | 16,741 | 6,111,072 |
| 2024-02-01 | 3.78 | 3.79 | 3.63 | 3.75 | -1.83% | 18,047 | 6,681,748 |
| 2024-01-31 | 3.78 | 3.98 | 3.76 | 3.82 | +0.79% | 26,559 | 10,265,039 |
| 2024-01-30 | 3.83 | 3.87 | 3.76 | 3.79 | -1.3% | 13,557 | 5,161,509 |
| 2024-01-29 | 3.95 | 3.99 | 3.84 | 3.84 | -3.76% | 17,793 | 6,953,053 |
| 2024-01-26 | 3.95 | 4.06 | 3.93 | 3.99 | +0.5% | 20,419 | 8,146,645 |
| 2024-01-25 | 3.88 | 3.99 | 3.85 | 3.97 | +2.32% | 24,396 | 9,580,912 |
| 2024-01-24 | 3.86 | 3.91 | 3.8 | 3.88 | +0.52% | 13,323 | 5,148,437 |
| 2024-01-23 | 3.81 | 3.87 | 3.8 | 3.86 | +0.26% | 10,053 | 3,855,716 |
| 2024-01-22 | 3.98 | 4.01 | 3.81 | 3.85 | -3.99% | 19,531 | 7,576,621 |
| 2024-01-19 | 3.98 | 4.02 | 3.96 | 4.01 | +0.25% | 5,305 | 2,117,422 |
| 2024-01-18 | 4 | 4.02 | 3.84 | 4 | 0% | 23,138 | 9,105,861 |
| 2024-01-17 | 4.07 | 4.1 | 3.98 | 4 | -2.44% | 13,510 | 5,449,792 |
| 2024-01-16 | 4.13 | 4.15 | 4.01 | 4.1 | -1.2% | 20,450 | 8,350,125 |
| 2024-01-15 | 4.24 | 4.24 | 4.14 | 4.15 | -1.19% | 18,364 | 7,689,573 |
| 2024-01-12 | 4.19 | 4.27 | 4.17 | 4.2 | -0.47% | 10,433 | 4,386,522 |
| 2024-01-11 | 4.17 | 4.27 | 4.14 | 4.22 | +1.44% | 18,986 | 7,980,241 |
| 2024-01-10 | 4.29 | 4.29 | 4.16 | 4.16 | -3.48% | 26,336 | 11,112,921 |
| 2024-01-09 | 4.23 | 4.31 | 4.22 | 4.31 | +1.17% | 22,594 | 9,666,483 |
| 2024-01-08 | 4.22 | 4.31 | 4.08 | 4.26 | -0.47% | 48,656 | 20,312,512 |
| 2024-01-05 | 4.28 | 4.31 | 4.28 | 4.28 | -4.89% | 29,776 | 12,747,293 |
| 2024-01-04 | 4.68 | 4.76 | 4.47 | 4.5 | -4.46% | 54,729 | 24,927,767 |
| 2024-01-03 | 4.7 | 4.73 | 4.66 | 4.71 | +0.21% | 13,393 | 6,289,385 |
| 2024-01-02 | 4.62 | 4.73 | 4.6 | 4.7 | +1.29% | 17,398 | 8,138,889 |
| 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：