股票概览
3.66
-0.81%
-0.03
3.7
开盘价
3.72
最高价
3.63
最低价
93,435
成交量
数据更新至: 2024-05-20
技术指标
3.57
MA5 (5日均线)
3.51
MA10 (10日均线)
3.40
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 | 3.7 | 3.72 | 3.63 | 3.66 | -0.81% | 93,435 | 34,335,779 |
| 2024-05-17 | 3.62 | 3.69 | 3.56 | 3.69 | +2.5% | 113,157 | 41,017,083 |
| 2024-05-16 | 3.48 | 3.67 | 3.48 | 3.6 | +3.75% | 130,362 | 46,765,269 |
| 2024-05-15 | 3.46 | 3.51 | 3.4 | 3.47 | +0.58% | 59,821 | 20,815,304 |
| 2024-05-14 | 3.38 | 3.47 | 3.35 | 3.45 | +2.37% | 54,347 | 18,665,831 |
| 2024-05-13 | 3.43 | 3.45 | 3.36 | 3.37 | -2.88% | 58,433 | 19,877,753 |
| 2024-05-10 | 3.51 | 3.52 | 3.43 | 3.47 | -0.57% | 48,837 | 16,952,492 |
| 2024-05-09 | 3.45 | 3.51 | 3.44 | 3.49 | +1.75% | 52,075 | 18,174,092 |
| 2024-05-08 | 3.5 | 3.5 | 3.42 | 3.43 | -2.28% | 52,236 | 18,069,661 |
| 2024-05-07 | 3.46 | 3.51 | 3.42 | 3.51 | +1.45% | 68,220 | 23,718,782 |
| 2024-05-06 | 3.48 | 3.54 | 3.44 | 3.46 | +1.47% | 62,002 | 21,507,204 |
| 2024-04-30 | 3.48 | 3.51 | 3.37 | 3.41 | -1.73% | 74,104 | 25,311,118 |
| 2024-04-29 | 3.29 | 3.48 | 3.26 | 3.47 | +5.15% | 123,975 | 42,279,019 |
| 2024-04-26 | 3.23 | 3.3 | 3.18 | 3.3 | +1.85% | 70,233 | 22,825,363 |
| 2024-04-25 | 3.22 | 3.27 | 3.2 | 3.24 | 0% | 45,660 | 14,791,029 |
| 2024-04-24 | 3.18 | 3.24 | 3.14 | 3.24 | +1.89% | 54,040 | 17,331,866 |
| 2024-04-23 | 3.09 | 3.19 | 3.07 | 3.18 | +2.25% | 56,372 | 17,793,830 |
| 2024-04-22 | 3.18 | 3.18 | 3.03 | 3.11 | -1.27% | 56,506 | 17,506,272 |
| 2024-04-19 | 3.22 | 3.25 | 3.13 | 3.15 | -1.87% | 68,982 | 21,877,562 |
| 2024-04-18 | 3.32 | 3.32 | 3.19 | 3.21 | -2.13% | 74,364 | 24,157,507 |
| 2024-04-17 | 3.11 | 3.29 | 3.08 | 3.28 | +6.15% | 95,332 | 30,870,656 |
| 2024-04-16 | 3.3 | 3.3 | 3.07 | 3.09 | -8.04% | 124,276 | 38,987,347 |
| 2024-04-15 | 3.62 | 3.65 | 3.29 | 3.36 | -7.44% | 147,221 | 49,892,204 |
| 2024-04-12 | 3.68 | 3.72 | 3.61 | 3.63 | -1.89% | 68,917 | 25,218,611 |
| 2024-04-11 | 3.66 | 3.76 | 3.58 | 3.7 | +1.09% | 74,750 | 27,671,797 |
| 2024-04-10 | 3.76 | 3.76 | 3.63 | 3.66 | -3.17% | 101,421 | 37,354,658 |
| 2024-04-09 | 3.69 | 3.79 | 3.68 | 3.78 | +2.44% | 110,726 | 41,486,600 |
| 2024-04-08 | 3.84 | 3.86 | 3.68 | 3.69 | -5.63% | 191,427 | 71,882,473 |
| 2024-04-03 | 4.12 | 4.17 | 3.88 | 3.91 | +0.77% | 281,637 | 111,971,162 |
| 2024-04-02 | 3.81 | 3.94 | 3.8 | 3.88 | +1.84% | 85,796 | 33,199,067 |
| 2024-04-01 | 3.77 | 3.83 | 3.75 | 3.81 | +1.87% | 67,220 | 25,459,373 |
| 2024-03-29 | 3.67 | 3.74 | 3.64 | 3.74 | +1.36% | 51,608 | 19,132,997 |
| 2024-03-28 | 3.59 | 3.73 | 3.57 | 3.69 | +1.93% | 74,652 | 27,418,548 |
| 2024-03-27 | 3.74 | 3.77 | 3.61 | 3.62 | -3.47% | 71,962 | 26,528,044 |
| 2024-03-26 | 3.7 | 3.78 | 3.67 | 3.75 | +1.08% | 81,848 | 30,454,219 |
| 2024-03-25 | 3.8 | 3.86 | 3.71 | 3.71 | -2.88% | 92,607 | 35,037,806 |
| 2024-03-22 | 3.9 | 3.9 | 3.77 | 3.82 | -1.55% | 91,306 | 34,969,551 |
| 2024-03-21 | 3.85 | 3.91 | 3.8 | 3.88 | +1.04% | 109,127 | 42,127,091 |
| 2024-03-20 | 3.81 | 3.85 | 3.77 | 3.84 | +1.32% | 98,986 | 37,729,296 |
| 2024-03-19 | 3.79 | 3.85 | 3.78 | 3.79 | -0.52% | 115,563 | 44,062,201 |
| 2024-03-18 | 3.76 | 3.81 | 3.74 | 3.81 | +1.6% | 92,298 | 34,788,788 |
| 2024-03-15 | 3.66 | 3.75 | 3.63 | 3.75 | +2.18% | 105,962 | 39,265,680 |
| 2024-03-14 | 3.68 | 3.73 | 3.62 | 3.67 | -0.27% | 110,367 | 40,654,940 |
| 2024-03-13 | 3.73 | 3.74 | 3.63 | 3.68 | -1.6% | 123,516 | 45,443,894 |
| 2024-03-12 | 3.63 | 3.74 | 3.62 | 3.74 | +3.03% | 163,240 | 59,937,902 |
| 2024-03-11 | 3.63 | 3.64 | 3.55 | 3.63 | -0.27% | 148,896 | 53,736,658 |
| 2024-03-08 | 3.76 | 3.76 | 3.56 | 3.64 | -3.96% | 279,733 | 101,525,598 |
| 2024-03-07 | 3.59 | 3.93 | 3.55 | 3.79 | +6.16% | 376,206 | 143,709,217 |
| 2024-03-06 | 3.52 | 3.6 | 3.5 | 3.57 | +1.71% | 87,916 | 31,281,386 |
| 2024-03-05 | 3.56 | 3.6 | 3.51 | 3.51 | -3.04% | 78,861 | 27,907,377 |
| 2024-03-04 | 3.67 | 3.73 | 3.54 | 3.62 | -1.63% | 88,914 | 32,077,413 |
| 2024-03-01 | 3.69 | 3.73 | 3.62 | 3.68 | -0.27% | 90,899 | 33,351,347 |
| 2024-02-29 | 3.53 | 3.69 | 3.46 | 3.69 | +2.5% | 139,451 | 50,503,300 |
| 2024-02-28 | 3.93 | 4.09 | 3.59 | 3.6 | -8.16% | 202,841 | 77,601,015 |
| 2024-02-27 | 3.8 | 3.93 | 3.75 | 3.92 | +2.62% | 83,553 | 32,423,749 |
| 2024-02-26 | 3.77 | 3.92 | 3.69 | 3.82 | +1.87% | 128,360 | 48,648,058 |
| 2024-02-23 | 3.56 | 3.76 | 3.54 | 3.75 | +5.93% | 145,169 | 52,859,716 |
| 2024-02-22 | 3.42 | 3.55 | 3.42 | 3.54 | +2.31% | 111,717 | 39,034,622 |
| 2024-02-21 | 3.29 | 3.58 | 3.28 | 3.46 | +3.9% | 146,050 | 50,497,055 |
| 2024-02-20 | 3.31 | 3.36 | 3.2 | 3.33 | +0.6% | 127,517 | 42,090,386 |
| 2024-02-19 | 3.17 | 3.32 | 3.16 | 3.31 | +4.42% | 174,935 | 56,800,497 |
| 2024-02-08 | 2.86 | 3.17 | 2.82 | 3.17 | +8.93% | 227,518 | 68,273,823 |
| 2024-02-07 | 3.21 | 3.21 | 2.89 | 2.91 | -9.35% | 288,140 | 85,831,638 |
| 2024-02-06 | 3.38 | 3.44 | 3.18 | 3.21 | -9.07% | 239,078 | 77,153,312 |
| 2024-02-05 | 3.83 | 3.83 | 3.53 | 3.53 | -9.95% | 103,392 | 36,698,208 |
| 2024-02-02 | 4.12 | 4.26 | 3.75 | 3.92 | -5.77% | 121,890 | 48,706,468 |
| 2024-02-01 | 4.38 | 4.39 | 4.07 | 4.16 | -5.02% | 103,971 | 43,581,919 |
| 2024-01-31 | 4.68 | 4.8 | 4.37 | 4.38 | -6.81% | 92,410 | 41,518,271 |
| 2024-01-30 | 4.87 | 4.88 | 4.69 | 4.7 | -3.89% | 62,393 | 29,837,218 |
| 2024-01-29 | 5.1 | 5.1 | 4.87 | 4.89 | -2.78% | 70,210 | 34,840,926 |
| 2024-01-26 | 5 | 5.11 | 4.87 | 5.03 | +2.24% | 92,703 | 46,778,170 |
| 2024-01-25 | 4.65 | 4.93 | 4.64 | 4.92 | +6.96% | 88,127 | 42,297,272 |
| 2024-01-24 | 4.49 | 4.62 | 4.37 | 4.6 | +2.45% | 91,322 | 41,173,202 |
| 2024-01-23 | 4.61 | 4.64 | 4.39 | 4.49 | -4.06% | 118,792 | 53,044,341 |
| 2024-01-22 | 5.05 | 5.05 | 4.6 | 4.68 | -6.59% | 78,479 | 37,726,526 |
| 2024-01-19 | 5.12 | 5.13 | 4.99 | 5.01 | -1.18% | 49,448 | 24,880,019 |
| 2024-01-18 | 5.19 | 5.23 | 4.94 | 5.07 | -2.87% | 80,408 | 40,593,847 |
| 2024-01-17 | 5.35 | 5.35 | 5.2 | 5.22 | -1.88% | 45,145 | 23,812,327 |
| 2024-01-16 | 5.33 | 5.36 | 5.2 | 5.32 | -0.19% | 63,294 | 33,425,326 |
| 2024-01-15 | 5.38 | 5.4 | 5.31 | 5.33 | -1.11% | 49,211 | 26,366,895 |
| 2024-01-12 | 5.37 | 5.47 | 5.35 | 5.39 | +0.37% | 47,355 | 25,617,028 |
| 2024-01-11 | 5.3 | 5.38 | 5.28 | 5.37 | +1.13% | 53,548 | 28,630,405 |
| 2024-01-10 | 5.36 | 5.41 | 5.3 | 5.31 | -1.12% | 60,370 | 32,243,409 |
| 2024-01-09 | 5.26 | 5.48 | 5.24 | 5.37 | +2.09% | 96,517 | 51,936,632 |
| 2024-01-08 | 5.3 | 5.37 | 5.24 | 5.26 | -1.31% | 46,653 | 24,702,328 |
| 2024-01-05 | 5.35 | 5.43 | 5.29 | 5.33 | -0.37% | 54,012 | 28,960,495 |
| 2024-01-04 | 5.32 | 5.37 | 5.29 | 5.35 | +0.75% | 45,271 | 24,122,796 |
| 2024-01-03 | 5.32 | 5.37 | 5.24 | 5.31 | -0.38% | 50,036 | 26,551,654 |
| 2024-01-02 | 5.16 | 5.36 | 5.16 | 5.33 | +2.9% | 77,940 | 41,298,794 |
| 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：