股票概览
3.63
+0.55%
+0.02
3.63
开盘价
3.67
最高价
3.61
最低价
72,281
成交量
数据更新至: 2024-05-20
技术指标
3.56
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 | 3.63 | 3.67 | 3.61 | 3.63 | +0.55% | 72,281 | 26,271,717 |
| 2024-05-17 | 3.56 | 3.61 | 3.53 | 3.61 | +1.4% | 76,477 | 27,327,606 |
| 2024-05-16 | 3.5 | 3.6 | 3.5 | 3.56 | +1.42% | 89,398 | 31,862,754 |
| 2024-05-15 | 3.5 | 3.55 | 3.48 | 3.51 | 0% | 49,534 | 17,454,851 |
| 2024-05-14 | 3.5 | 3.54 | 3.48 | 3.51 | +0.57% | 52,991 | 18,611,767 |
| 2024-05-13 | 3.51 | 3.52 | 3.46 | 3.49 | -0.85% | 60,520 | 21,142,087 |
| 2024-05-10 | 3.52 | 3.54 | 3.46 | 3.52 | +0.28% | 54,441 | 19,113,090 |
| 2024-05-09 | 3.47 | 3.52 | 3.46 | 3.51 | +1.45% | 62,802 | 21,947,629 |
| 2024-05-08 | 3.54 | 3.56 | 3.45 | 3.46 | -2.26% | 78,498 | 27,451,128 |
| 2024-05-07 | 3.56 | 3.57 | 3.52 | 3.54 | -0.28% | 50,664 | 17,940,709 |
| 2024-05-06 | 3.56 | 3.58 | 3.53 | 3.55 | +1.43% | 66,623 | 23,676,212 |
| 2024-04-30 | 3.51 | 3.54 | 3.47 | 3.5 | -0.57% | 47,305 | 16,574,816 |
| 2024-04-29 | 3.4 | 3.52 | 3.4 | 3.52 | +3.53% | 79,281 | 27,528,229 |
| 2024-04-26 | 3.38 | 3.41 | 3.35 | 3.4 | +0.29% | 65,591 | 22,187,605 |
| 2024-04-25 | 3.39 | 3.43 | 3.37 | 3.39 | -0.29% | 42,112 | 14,332,836 |
| 2024-04-24 | 3.36 | 3.41 | 3.36 | 3.4 | +0.59% | 31,264 | 10,591,255 |
| 2024-04-23 | 3.34 | 3.4 | 3.34 | 3.38 | +0.6% | 42,539 | 14,347,178 |
| 2024-04-22 | 3.41 | 3.44 | 3.34 | 3.36 | -1.47% | 49,819 | 16,847,728 |
| 2024-04-19 | 3.41 | 3.48 | 3.39 | 3.41 | -1.16% | 53,401 | 18,285,031 |
| 2024-04-18 | 3.55 | 3.56 | 3.44 | 3.45 | -2.54% | 74,695 | 26,054,801 |
| 2024-04-17 | 3.39 | 3.54 | 3.39 | 3.54 | +5.36% | 73,078 | 25,481,475 |
| 2024-04-16 | 3.51 | 3.51 | 3.35 | 3.36 | -4% | 91,359 | 31,082,057 |
| 2024-04-15 | 3.63 | 3.63 | 3.46 | 3.5 | -2.78% | 89,349 | 31,427,317 |
| 2024-04-12 | 3.65 | 3.69 | 3.59 | 3.6 | -1.37% | 41,500 | 15,110,704 |
| 2024-04-11 | 3.65 | 3.71 | 3.63 | 3.65 | -0.27% | 48,095 | 17,651,091 |
| 2024-04-10 | 3.72 | 3.74 | 3.64 | 3.66 | -2.14% | 52,638 | 19,397,175 |
| 2024-04-09 | 3.74 | 3.75 | 3.7 | 3.74 | +0.81% | 40,798 | 15,187,712 |
| 2024-04-08 | 3.77 | 3.8 | 3.71 | 3.71 | -1.59% | 56,604 | 21,270,678 |
| 2024-04-03 | 3.76 | 3.77 | 3.74 | 3.77 | +0.27% | 39,844 | 14,960,352 |
| 2024-04-02 | 3.76 | 3.76 | 3.72 | 3.76 | +0.27% | 39,239 | 14,697,525 |
| 2024-04-01 | 3.72 | 3.78 | 3.71 | 3.75 | +1.35% | 47,119 | 17,643,335 |
| 2024-03-29 | 3.68 | 3.71 | 3.67 | 3.7 | +0.54% | 35,027 | 12,930,641 |
| 2024-03-28 | 3.7 | 3.74 | 3.67 | 3.68 | -0.27% | 58,221 | 21,585,361 |
| 2024-03-27 | 3.71 | 3.8 | 3.68 | 3.69 | -0.54% | 74,960 | 27,972,456 |
| 2024-03-26 | 3.7 | 3.73 | 3.66 | 3.71 | +0.82% | 56,934 | 21,006,086 |
| 2024-03-25 | 3.73 | 3.75 | 3.68 | 3.68 | -1.34% | 52,654 | 19,569,547 |
| 2024-03-22 | 3.77 | 3.78 | 3.71 | 3.73 | -1.32% | 59,245 | 22,141,038 |
| 2024-03-21 | 3.76 | 3.79 | 3.73 | 3.78 | +0.8% | 60,432 | 22,771,654 |
| 2024-03-20 | 3.72 | 3.75 | 3.69 | 3.75 | +0.81% | 45,267 | 16,874,566 |
| 2024-03-19 | 3.72 | 3.75 | 3.69 | 3.72 | 0% | 57,753 | 21,482,557 |
| 2024-03-18 | 3.7 | 3.75 | 3.66 | 3.72 | 0% | 87,048 | 32,143,186 |
| 2024-03-15 | 3.66 | 3.72 | 3.64 | 3.72 | +1.36% | 63,095 | 23,237,855 |
| 2024-03-14 | 3.65 | 3.7 | 3.63 | 3.67 | +1.1% | 64,715 | 23,718,655 |
| 2024-03-13 | 3.69 | 3.69 | 3.62 | 3.63 | -1.89% | 76,488 | 27,816,272 |
| 2024-03-12 | 3.72 | 3.74 | 3.63 | 3.7 | +0.27% | 75,972 | 27,881,738 |
| 2024-03-11 | 3.54 | 3.71 | 3.53 | 3.69 | +3.94% | 93,931 | 34,202,023 |
| 2024-03-08 | 3.55 | 3.6 | 3.48 | 3.55 | 0% | 109,574 | 38,710,799 |
| 2024-03-07 | 3.59 | 3.65 | 3.54 | 3.55 | -1.66% | 123,337 | 44,304,455 |
| 2024-03-06 | 3.62 | 3.66 | 3.57 | 3.61 | -1.1% | 89,664 | 32,509,282 |
| 2024-03-05 | 3.69 | 3.7 | 3.62 | 3.65 | -1.88% | 53,161 | 19,412,856 |
| 2024-03-04 | 3.67 | 3.73 | 3.62 | 3.72 | +1.09% | 72,493 | 26,619,083 |
| 2024-03-01 | 3.66 | 3.7 | 3.63 | 3.68 | +0.82% | 69,680 | 25,506,967 |
| 2024-02-29 | 3.58 | 3.66 | 3.55 | 3.65 | +1.67% | 70,821 | 25,692,350 |
| 2024-02-28 | 3.71 | 3.77 | 3.59 | 3.59 | -3.49% | 128,363 | 47,196,435 |
| 2024-02-27 | 3.73 | 3.75 | 3.68 | 3.72 | -0.53% | 64,322 | 23,869,787 |
| 2024-02-26 | 3.76 | 3.82 | 3.71 | 3.74 | -0.53% | 68,178 | 25,600,467 |
| 2024-02-23 | 3.7 | 3.79 | 3.66 | 3.76 | +1.62% | 90,730 | 33,782,283 |
| 2024-02-22 | 3.67 | 3.71 | 3.66 | 3.7 | +0.27% | 74,551 | 27,490,977 |
| 2024-02-21 | 3.63 | 3.7 | 3.62 | 3.69 | +0.54% | 110,429 | 40,590,932 |
| 2024-02-20 | 3.51 | 3.68 | 3.45 | 3.67 | +3.67% | 168,420 | 61,023,650 |
| 2024-02-19 | 3.4 | 3.61 | 3.39 | 3.54 | +4.73% | 154,431 | 54,491,805 |
| 2024-02-08 | 3.16 | 3.38 | 3.11 | 3.38 | +7.99% | 125,838 | 40,847,083 |
| 2024-02-07 | 3.19 | 3.24 | 3.09 | 3.13 | -2.19% | 115,093 | 36,335,588 |
| 2024-02-06 | 3 | 3.26 | 2.94 | 3.2 | +4.58% | 122,350 | 37,881,280 |
| 2024-02-05 | 3.35 | 3.35 | 3.02 | 3.06 | -8.93% | 171,405 | 53,345,228 |
| 2024-02-02 | 3.51 | 3.6 | 3.25 | 3.36 | -4.27% | 119,946 | 41,139,277 |
| 2024-02-01 | 3.6 | 3.61 | 3.45 | 3.51 | -1.96% | 99,162 | 34,919,793 |
| 2024-01-31 | 3.7 | 3.73 | 3.57 | 3.58 | -3.5% | 86,234 | 31,472,647 |
| 2024-01-30 | 3.82 | 3.85 | 3.71 | 3.71 | -3.39% | 70,984 | 26,844,578 |
| 2024-01-29 | 3.92 | 3.94 | 3.82 | 3.84 | -2.04% | 89,101 | 34,475,075 |
| 2024-01-26 | 3.9 | 3.95 | 3.88 | 3.92 | +0.26% | 56,263 | 22,045,944 |
| 2024-01-25 | 3.79 | 3.91 | 3.76 | 3.91 | +3.71% | 69,705 | 26,926,699 |
| 2024-01-24 | 3.7 | 3.79 | 3.62 | 3.77 | +3.29% | 87,393 | 32,523,059 |
| 2024-01-23 | 3.65 | 3.68 | 3.55 | 3.65 | 0% | 85,263 | 30,812,542 |
| 2024-01-22 | 3.85 | 3.87 | 3.61 | 3.65 | -5.44% | 72,576 | 27,167,519 |
| 2024-01-19 | 3.83 | 3.91 | 3.81 | 3.86 | +0.52% | 54,318 | 21,002,492 |
| 2024-01-18 | 3.94 | 3.95 | 3.75 | 3.84 | -2.78% | 80,555 | 30,796,925 |
| 2024-01-17 | 3.99 | 4.02 | 3.95 | 3.95 | -1.25% | 40,003 | 15,952,166 |
| 2024-01-16 | 4.04 | 4.04 | 3.97 | 4 | -0.99% | 46,308 | 18,547,507 |
| 2024-01-15 | 4 | 4.05 | 3.99 | 4.04 | +0.75% | 49,025 | 19,762,039 |
| 2024-01-12 | 4.01 | 4.06 | 4 | 4.01 | +0.25% | 34,160 | 13,761,034 |
| 2024-01-11 | 4.02 | 4.03 | 3.99 | 4 | -0.5% | 38,476 | 15,416,486 |
| 2024-01-10 | 4.03 | 4.03 | 3.98 | 4.02 | +0.25% | 30,944 | 12,419,236 |
| 2024-01-09 | 3.98 | 4.03 | 3.97 | 4.01 | +0.5% | 39,552 | 15,826,507 |
| 2024-01-08 | 4.04 | 4.04 | 3.98 | 3.99 | -1.24% | 47,700 | 19,101,146 |
| 2024-01-05 | 4.07 | 4.09 | 4.02 | 4.04 | -0.74% | 57,644 | 23,421,413 |
| 2024-01-04 | 4.06 | 4.08 | 4.04 | 4.07 | +0.25% | 33,507 | 13,609,222 |
| 2024-01-03 | 4.02 | 4.08 | 4.02 | 4.06 | +0.74% | 57,439 | 23,310,523 |
| 2024-01-02 | 3.97 | 4.05 | 3.95 | 4.03 | +1.51% | 71,498 | 28,702,242 |
| 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：