股票概览
3.53
+0.28%
+0.01
3.52
开盘价
3.55
最高价
3.51
最低价
42,086
成交量
数据更新至: 2024-05-20
技术指标
3.50
MA5 (5日均线)
3.51
MA10 (10日均线)
3.48
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 | 3.52 | 3.55 | 3.51 | 3.53 | +0.28% | 42,086 | 14,870,769 |
| 2024-05-17 | 3.47 | 3.52 | 3.46 | 3.52 | +0.86% | 36,000 | 12,578,331 |
| 2024-05-16 | 3.46 | 3.52 | 3.45 | 3.49 | +0.87% | 33,854 | 11,834,795 |
| 2024-05-15 | 3.48 | 3.52 | 3.43 | 3.46 | -0.86% | 41,062 | 14,294,905 |
| 2024-05-14 | 3.44 | 3.5 | 3.42 | 3.49 | +2.05% | 43,443 | 15,071,705 |
| 2024-05-13 | 3.48 | 3.5 | 3.4 | 3.42 | -2.29% | 69,426 | 23,952,835 |
| 2024-05-10 | 3.54 | 3.56 | 3.47 | 3.5 | -1.13% | 58,454 | 20,468,281 |
| 2024-05-09 | 3.49 | 3.59 | 3.49 | 3.54 | +0.28% | 70,850 | 25,088,172 |
| 2024-05-08 | 3.56 | 3.76 | 3.52 | 3.53 | -1.12% | 90,263 | 32,442,529 |
| 2024-05-07 | 3.59 | 3.6 | 3.53 | 3.57 | -0.56% | 45,509 | 16,179,348 |
| 2024-05-06 | 3.59 | 3.64 | 3.53 | 3.59 | +0.84% | 111,442 | 39,848,842 |
| 2024-04-30 | 3.59 | 3.6 | 3.49 | 3.56 | -2.47% | 87,417 | 31,108,712 |
| 2024-04-29 | 3.47 | 3.65 | 3.47 | 3.65 | +4.29% | 61,049 | 21,931,515 |
| 2024-04-26 | 3.44 | 3.52 | 3.42 | 3.5 | +2.04% | 61,066 | 21,240,447 |
| 2024-04-25 | 3.39 | 3.49 | 3.37 | 3.43 | +1.18% | 48,748 | 16,777,938 |
| 2024-04-24 | 3.35 | 3.41 | 3.34 | 3.39 | +1.5% | 37,279 | 12,583,675 |
| 2024-04-23 | 3.35 | 3.37 | 3.31 | 3.34 | +1.21% | 42,932 | 14,332,978 |
| 2024-04-22 | 3.4 | 3.4 | 3.24 | 3.3 | -1.79% | 55,468 | 18,338,114 |
| 2024-04-19 | 3.39 | 3.47 | 3.33 | 3.36 | -0.88% | 65,040 | 22,026,696 |
| 2024-04-18 | 3.49 | 3.5 | 3.34 | 3.39 | -1.45% | 76,804 | 26,191,280 |
| 2024-04-17 | 3.19 | 3.46 | 3.19 | 3.44 | +9.21% | 122,781 | 41,391,459 |
| 2024-04-16 | 3.45 | 3.45 | 3.13 | 3.15 | -9.48% | 162,820 | 52,819,596 |
| 2024-04-15 | 3.73 | 3.73 | 3.42 | 3.48 | -6.45% | 128,411 | 45,434,122 |
| 2024-04-12 | 3.75 | 3.84 | 3.71 | 3.72 | -0.8% | 104,022 | 39,221,329 |
| 2024-04-11 | 3.75 | 3.81 | 3.71 | 3.75 | -0.53% | 76,789 | 28,923,031 |
| 2024-04-10 | 3.88 | 3.89 | 3.72 | 3.77 | -2.84% | 104,607 | 39,672,767 |
| 2024-04-09 | 3.95 | 4 | 3.83 | 3.88 | -2.76% | 163,449 | 63,410,730 |
| 2024-04-08 | 3.9 | 4.28 | 3.83 | 3.99 | +2.05% | 169,806 | 67,921,720 |
| 2024-04-03 | 3.93 | 3.96 | 3.87 | 3.91 | -0.26% | 54,019 | 21,065,374 |
| 2024-04-02 | 3.92 | 3.94 | 3.9 | 3.92 | 0% | 58,223 | 22,841,084 |
| 2024-04-01 | 3.85 | 3.93 | 3.83 | 3.92 | +1.29% | 81,285 | 31,726,239 |
| 2024-03-29 | 3.75 | 3.9 | 3.75 | 3.87 | +2.93% | 66,922 | 25,677,271 |
| 2024-03-28 | 3.67 | 3.79 | 3.67 | 3.76 | +1.9% | 37,284 | 13,991,846 |
| 2024-03-27 | 3.79 | 3.8 | 3.68 | 3.69 | -2.89% | 47,669 | 17,868,653 |
| 2024-03-26 | 3.78 | 3.83 | 3.73 | 3.8 | +0.53% | 39,707 | 15,029,452 |
| 2024-03-25 | 3.81 | 3.88 | 3.77 | 3.78 | -0.79% | 68,751 | 26,296,039 |
| 2024-03-22 | 3.9 | 3.91 | 3.79 | 3.81 | -2.31% | 82,844 | 31,753,486 |
| 2024-03-21 | 3.97 | 3.97 | 3.86 | 3.9 | -0.51% | 69,781 | 27,245,544 |
| 2024-03-20 | 3.85 | 3.98 | 3.84 | 3.92 | +1.29% | 91,767 | 35,839,877 |
| 2024-03-19 | 3.91 | 3.92 | 3.85 | 3.87 | -1.53% | 99,946 | 38,750,221 |
| 2024-03-18 | 3.9 | 3.99 | 3.87 | 3.93 | 0% | 143,712 | 56,219,734 |
| 2024-03-15 | 3.74 | 3.94 | 3.7 | 3.93 | +4.52% | 189,016 | 72,950,190 |
| 2024-03-14 | 3.72 | 3.82 | 3.7 | 3.76 | +1.08% | 81,630 | 30,644,986 |
| 2024-03-13 | 3.72 | 3.76 | 3.66 | 3.72 | 0% | 62,188 | 23,049,629 |
| 2024-03-12 | 3.68 | 3.76 | 3.62 | 3.72 | +1.92% | 63,238 | 23,345,893 |
| 2024-03-11 | 3.65 | 3.67 | 3.61 | 3.65 | 0% | 58,061 | 21,095,186 |
| 2024-03-08 | 3.6 | 3.67 | 3.58 | 3.65 | +0.55% | 54,703 | 19,790,564 |
| 2024-03-07 | 3.52 | 3.72 | 3.5 | 3.63 | +3.42% | 120,133 | 43,556,273 |
| 2024-03-06 | 3.49 | 3.54 | 3.46 | 3.51 | -0.28% | 59,577 | 20,910,691 |
| 2024-03-05 | 3.57 | 3.57 | 3.49 | 3.52 | -1.12% | 63,706 | 22,406,908 |
| 2024-03-04 | 3.57 | 3.62 | 3.46 | 3.56 | -0.56% | 82,036 | 29,006,543 |
| 2024-03-01 | 3.54 | 3.58 | 3.48 | 3.58 | +1.42% | 87,463 | 31,008,314 |
| 2024-02-29 | 3.44 | 3.54 | 3.4 | 3.53 | +2.62% | 92,460 | 32,299,916 |
| 2024-02-28 | 3.68 | 3.77 | 3.43 | 3.44 | -6.27% | 143,641 | 52,099,506 |
| 2024-02-27 | 3.58 | 3.67 | 3.56 | 3.67 | +2.8% | 67,903 | 24,716,148 |
| 2024-02-26 | 3.56 | 3.64 | 3.53 | 3.57 | +1.13% | 84,135 | 30,125,746 |
| 2024-02-23 | 3.46 | 3.53 | 3.42 | 3.53 | +3.22% | 84,047 | 29,240,952 |
| 2024-02-22 | 3.39 | 3.45 | 3.35 | 3.42 | +1.48% | 66,465 | 22,624,838 |
| 2024-02-21 | 3.33 | 3.47 | 3.31 | 3.37 | +0.6% | 95,067 | 32,412,812 |
| 2024-02-20 | 3.4 | 3.4 | 3.31 | 3.35 | -0.59% | 85,850 | 28,670,242 |
| 2024-02-19 | 3.22 | 3.42 | 3.18 | 3.37 | +6.98% | 136,867 | 45,838,598 |
| 2024-02-08 | 2.96 | 3.16 | 2.93 | 3.15 | +7.51% | 133,003 | 40,382,663 |
| 2024-02-07 | 3.13 | 3.15 | 2.91 | 2.93 | -6.69% | 169,675 | 51,034,438 |
| 2024-02-06 | 3.03 | 3.22 | 2.89 | 3.14 | -1.57% | 191,436 | 58,334,467 |
| 2024-02-05 | 3.49 | 3.5 | 3.19 | 3.19 | -9.89% | 206,887 | 67,509,381 |
| 2024-02-02 | 3.66 | 3.73 | 3.4 | 3.54 | -3.8% | 137,390 | 49,266,666 |
| 2024-02-01 | 3.76 | 3.77 | 3.6 | 3.68 | -3.41% | 148,527 | 54,572,465 |
| 2024-01-31 | 4.09 | 4.11 | 3.76 | 3.81 | -7.3% | 158,822 | 61,787,466 |
| 2024-01-30 | 4.18 | 4.32 | 4.06 | 4.11 | -3.07% | 140,182 | 58,576,162 |
| 2024-01-29 | 4.32 | 4.37 | 4.21 | 4.24 | -2.3% | 123,958 | 52,910,108 |
| 2024-01-26 | 4.28 | 4.38 | 4.24 | 4.34 | +0.7% | 161,009 | 69,645,863 |
| 2024-01-25 | 4.15 | 4.31 | 4.08 | 4.31 | +6.42% | 187,045 | 78,691,741 |
| 2024-01-24 | 3.9 | 4.19 | 3.9 | 4.05 | +5.19% | 219,963 | 88,700,983 |
| 2024-01-23 | 3.75 | 3.88 | 3.69 | 3.85 | +3.22% | 103,613 | 38,882,455 |
| 2024-01-22 | 3.97 | 3.97 | 3.7 | 3.73 | -5.57% | 112,776 | 43,299,582 |
| 2024-01-19 | 4.04 | 4.04 | 3.93 | 3.95 | -1.99% | 57,191 | 22,730,515 |
| 2024-01-18 | 4.1 | 4.1 | 3.91 | 4.03 | -1.95% | 122,033 | 48,698,582 |
| 2024-01-17 | 4.2 | 4.24 | 4.1 | 4.11 | -2.14% | 66,772 | 27,807,185 |
| 2024-01-16 | 4.2 | 4.23 | 4.13 | 4.2 | -0.24% | 59,305 | 24,778,369 |
| 2024-01-15 | 4.24 | 4.26 | 4.19 | 4.21 | -0.47% | 55,508 | 23,451,761 |
| 2024-01-12 | 4.3 | 4.36 | 4.22 | 4.23 | -1.63% | 69,960 | 29,963,827 |
| 2024-01-11 | 4.33 | 4.33 | 4.28 | 4.3 | 0% | 51,396 | 22,129,918 |
| 2024-01-10 | 4.35 | 4.37 | 4.27 | 4.3 | -0.92% | 63,000 | 27,172,046 |
| 2024-01-09 | 4.3 | 4.38 | 4.25 | 4.34 | +0.46% | 87,707 | 37,850,133 |
| 2024-01-08 | 4.39 | 4.44 | 4.3 | 4.32 | -1.82% | 86,936 | 38,004,306 |
| 2024-01-05 | 4.55 | 4.55 | 4.39 | 4.4 | -2.87% | 100,296 | 44,753,342 |
| 2024-01-04 | 4.5 | 4.57 | 4.47 | 4.53 | +0.44% | 102,404 | 46,266,136 |
| 2024-01-03 | 4.51 | 4.54 | 4.42 | 4.51 | -1.31% | 155,932 | 69,944,867 |
| 2024-01-02 | 4.43 | 4.69 | 4.37 | 4.57 | +3.63% | 187,028 | 85,252,287 |
| 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：