股票概览
3.46
-1.14%
-0.04
3.5
开盘价
3.52
最高价
3.45
最低价
64,845
成交量
数据更新至: 2024-05-20
技术指标
3.45
MA5 (5日均线)
3.43
MA10 (10日均线)
3.33
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 | 3.5 | 3.52 | 3.45 | 3.46 | -1.14% | 64,845 | 22,594,185 |
| 2024-05-17 | 3.47 | 3.51 | 3.43 | 3.5 | +1.16% | 68,534 | 23,837,790 |
| 2024-05-16 | 3.43 | 3.5 | 3.43 | 3.46 | +1.47% | 64,816 | 22,471,381 |
| 2024-05-15 | 3.42 | 3.45 | 3.38 | 3.41 | -0.29% | 44,453 | 15,205,286 |
| 2024-05-14 | 3.36 | 3.44 | 3.36 | 3.42 | +1.79% | 69,122 | 23,564,118 |
| 2024-05-13 | 3.43 | 3.43 | 3.3 | 3.36 | -1.75% | 49,529 | 16,688,262 |
| 2024-05-10 | 3.42 | 3.45 | 3.39 | 3.42 | -0.29% | 47,309 | 16,173,563 |
| 2024-05-09 | 3.41 | 3.44 | 3.39 | 3.43 | +1.18% | 38,095 | 13,047,374 |
| 2024-05-08 | 3.42 | 3.46 | 3.39 | 3.39 | -2.02% | 52,202 | 17,847,333 |
| 2024-05-07 | 3.44 | 3.48 | 3.4 | 3.46 | +0.87% | 62,296 | 21,368,500 |
| 2024-05-06 | 3.43 | 3.46 | 3.4 | 3.43 | +1.18% | 72,839 | 25,000,927 |
| 2024-04-30 | 3.43 | 3.43 | 3.34 | 3.39 | -0.88% | 64,151 | 21,655,083 |
| 2024-04-29 | 3.24 | 3.42 | 3.24 | 3.42 | +5.56% | 103,427 | 34,742,526 |
| 2024-04-26 | 3.19 | 3.24 | 3.14 | 3.24 | +1.89% | 56,845 | 18,142,425 |
| 2024-04-25 | 3.12 | 3.19 | 3.1 | 3.18 | +1.6% | 50,093 | 15,851,337 |
| 2024-04-24 | 3.11 | 3.13 | 3.06 | 3.13 | +0.64% | 71,614 | 22,194,694 |
| 2024-04-23 | 3.1 | 3.14 | 3.09 | 3.11 | +0.32% | 47,391 | 14,765,210 |
| 2024-04-22 | 3.18 | 3.18 | 3.06 | 3.1 | -1.9% | 64,743 | 20,179,995 |
| 2024-04-19 | 3.18 | 3.23 | 3.12 | 3.16 | -0.63% | 65,470 | 20,727,392 |
| 2024-04-18 | 3.28 | 3.28 | 3.17 | 3.18 | -2.45% | 87,625 | 28,138,002 |
| 2024-04-17 | 3.1 | 3.27 | 3.09 | 3.26 | +6.54% | 135,535 | 43,421,351 |
| 2024-04-16 | 3.36 | 3.36 | 3.03 | 3.06 | -9.2% | 203,732 | 63,647,137 |
| 2024-04-15 | 3.53 | 3.61 | 3.31 | 3.37 | -7.16% | 181,977 | 62,496,130 |
| 2024-04-12 | 3.69 | 3.77 | 3.61 | 3.63 | -2.42% | 167,139 | 61,671,971 |
| 2024-04-11 | 3.61 | 3.79 | 3.55 | 3.72 | +2.2% | 170,225 | 62,896,246 |
| 2024-04-10 | 3.64 | 3.66 | 3.58 | 3.64 | 0% | 80,719 | 29,217,286 |
| 2024-04-09 | 3.55 | 3.65 | 3.54 | 3.64 | +1.96% | 71,576 | 25,805,880 |
| 2024-04-08 | 3.61 | 3.65 | 3.56 | 3.57 | -1.38% | 81,114 | 29,261,573 |
| 2024-04-03 | 3.58 | 3.62 | 3.55 | 3.62 | +1.69% | 83,837 | 30,101,034 |
| 2024-04-02 | 3.56 | 3.59 | 3.53 | 3.56 | +0.28% | 74,426 | 26,494,061 |
| 2024-04-01 | 3.49 | 3.56 | 3.48 | 3.55 | +1.43% | 73,468 | 25,980,022 |
| 2024-03-29 | 3.42 | 3.5 | 3.4 | 3.5 | +1.74% | 88,964 | 30,741,208 |
| 2024-03-28 | 3.4 | 3.46 | 3.35 | 3.44 | +0.29% | 120,582 | 41,102,141 |
| 2024-03-27 | 3.41 | 3.62 | 3.37 | 3.43 | 0% | 134,309 | 46,667,042 |
| 2024-03-26 | 3.4 | 3.44 | 3.36 | 3.43 | +0.59% | 54,530 | 18,548,280 |
| 2024-03-25 | 3.45 | 3.48 | 3.4 | 3.41 | -1.16% | 59,618 | 20,524,071 |
| 2024-03-22 | 3.51 | 3.51 | 3.42 | 3.45 | -1.71% | 65,159 | 22,572,650 |
| 2024-03-21 | 3.51 | 3.53 | 3.47 | 3.51 | +0.29% | 83,171 | 29,179,200 |
| 2024-03-20 | 3.47 | 3.51 | 3.46 | 3.5 | +0.57% | 52,748 | 18,409,536 |
| 2024-03-19 | 3.51 | 3.52 | 3.47 | 3.48 | -0.85% | 48,552 | 16,966,284 |
| 2024-03-18 | 3.48 | 3.51 | 3.47 | 3.51 | +0.86% | 64,808 | 22,648,790 |
| 2024-03-15 | 3.41 | 3.49 | 3.39 | 3.48 | +1.46% | 61,304 | 21,134,708 |
| 2024-03-14 | 3.42 | 3.45 | 3.38 | 3.43 | +0.29% | 61,688 | 21,122,713 |
| 2024-03-13 | 3.43 | 3.44 | 3.38 | 3.42 | -0.58% | 54,132 | 18,462,319 |
| 2024-03-12 | 3.4 | 3.44 | 3.37 | 3.44 | +1.47% | 54,290 | 18,512,599 |
| 2024-03-11 | 3.37 | 3.4 | 3.32 | 3.39 | +0.89% | 51,901 | 17,492,139 |
| 2024-03-08 | 3.38 | 3.39 | 3.3 | 3.36 | 0% | 42,430 | 14,163,262 |
| 2024-03-07 | 3.39 | 3.43 | 3.35 | 3.36 | 0% | 54,611 | 18,493,000 |
| 2024-03-06 | 3.32 | 3.38 | 3.31 | 3.36 | +1.2% | 40,513 | 13,571,463 |
| 2024-03-05 | 3.35 | 3.38 | 3.32 | 3.32 | -2.06% | 50,623 | 16,911,363 |
| 2024-03-04 | 3.42 | 3.44 | 3.35 | 3.39 | -1.17% | 54,325 | 18,362,688 |
| 2024-03-01 | 3.42 | 3.44 | 3.36 | 3.43 | +0.59% | 68,573 | 23,313,866 |
| 2024-02-29 | 3.25 | 3.41 | 3.21 | 3.41 | +3.33% | 98,026 | 32,786,850 |
| 2024-02-28 | 3.53 | 3.6 | 3.29 | 3.3 | -6.78% | 180,453 | 62,537,467 |
| 2024-02-27 | 3.45 | 3.55 | 3.42 | 3.54 | +2.31% | 106,755 | 37,396,899 |
| 2024-02-26 | 3.44 | 3.5 | 3.41 | 3.46 | +0.58% | 113,562 | 39,223,339 |
| 2024-02-23 | 3.33 | 3.46 | 3.31 | 3.44 | +3.3% | 113,644 | 38,346,566 |
| 2024-02-22 | 3.29 | 3.34 | 3.25 | 3.33 | +1.22% | 75,978 | 25,107,555 |
| 2024-02-21 | 3.21 | 3.36 | 3.21 | 3.29 | +1.54% | 126,226 | 41,700,525 |
| 2024-02-20 | 3.25 | 3.27 | 3.18 | 3.24 | -0.31% | 92,351 | 29,836,191 |
| 2024-02-19 | 3.19 | 3.28 | 3.16 | 3.25 | +2.52% | 161,630 | 51,996,722 |
| 2024-02-08 | 3.03 | 3.18 | 2.91 | 3.17 | +5.32% | 179,160 | 54,735,426 |
| 2024-02-07 | 3.19 | 3.19 | 2.93 | 3.01 | -5.64% | 247,861 | 74,860,848 |
| 2024-02-06 | 3.18 | 3.3 | 3.02 | 3.19 | -2.74% | 230,299 | 71,998,130 |
| 2024-02-05 | 3.35 | 3.36 | 3.04 | 3.28 | -2.96% | 335,341 | 106,089,966 |
| 2024-02-02 | 3.53 | 3.64 | 3.3 | 3.38 | -4.52% | 180,520 | 62,681,286 |
| 2024-02-01 | 3.63 | 3.63 | 3.38 | 3.54 | -2.48% | 241,587 | 84,482,227 |
| 2024-01-31 | 3.76 | 3.77 | 3.55 | 3.63 | -2.42% | 153,354 | 55,574,551 |
| 2024-01-30 | 3.83 | 3.87 | 3.71 | 3.72 | -3.63% | 95,116 | 36,113,246 |
| 2024-01-29 | 4 | 4.03 | 3.84 | 3.86 | -3.74% | 96,802 | 37,823,077 |
| 2024-01-26 | 3.9 | 4.05 | 3.9 | 4.01 | +2.82% | 123,966 | 49,627,728 |
| 2024-01-25 | 3.84 | 3.92 | 3.78 | 3.9 | +1.83% | 111,672 | 43,000,832 |
| 2024-01-24 | 3.6 | 3.83 | 3.59 | 3.83 | +5.8% | 196,970 | 72,764,279 |
| 2024-01-23 | 3.7 | 3.72 | 3.55 | 3.62 | -2.95% | 198,669 | 71,425,546 |
| 2024-01-22 | 4.01 | 4.01 | 3.68 | 3.73 | -6.52% | 119,897 | 46,035,307 |
| 2024-01-19 | 4.01 | 4.05 | 3.91 | 3.99 | -0.99% | 96,337 | 38,388,809 |
| 2024-01-18 | 4.1 | 4.12 | 3.89 | 4.03 | -2.18% | 135,410 | 53,938,743 |
| 2024-01-17 | 4.22 | 4.26 | 4.1 | 4.12 | -3.06% | 89,671 | 37,429,621 |
| 2024-01-16 | 4.35 | 4.37 | 4.19 | 4.25 | -2.07% | 112,084 | 47,793,228 |
| 2024-01-15 | 4.22 | 4.38 | 4.2 | 4.34 | +2.12% | 133,777 | 57,827,756 |
| 2024-01-12 | 4.33 | 4.38 | 4.23 | 4.25 | -1.85% | 140,859 | 60,579,916 |
| 2024-01-11 | 4.24 | 4.35 | 4.24 | 4.33 | +0.93% | 193,549 | 83,335,244 |
| 2024-01-10 | 4.19 | 4.4 | 4.14 | 4.29 | +1.18% | 261,731 | 111,247,374 |
| 2024-01-09 | 4.07 | 4.29 | 4.07 | 4.24 | +4.18% | 179,138 | 75,607,737 |
| 2024-01-08 | 4.05 | 4.14 | 4.03 | 4.07 | -0.25% | 81,035 | 33,216,753 |
| 2024-01-05 | 4.13 | 4.18 | 4.04 | 4.08 | -0.73% | 70,807 | 29,141,932 |
| 2024-01-04 | 4.07 | 4.13 | 4.06 | 4.11 | +0.24% | 68,335 | 27,944,049 |
| 2024-01-03 | 4.04 | 4.13 | 4.04 | 4.1 | +0.74% | 66,346 | 27,124,490 |
| 2024-01-02 | 4.01 | 4.1 | 4.01 | 4.07 | +1.5% | 72,706 | 29,519,632 |
| 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：