股票概览
3.39
0%
0
3.38
开盘价
3.42
最高价
3.37
最低价
86,020
成交量
数据更新至: 2024-05-20
技术指标
3.35
MA5 (5日均线)
3.34
MA10 (10日均线)
3.30
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 | 3.38 | 3.42 | 3.37 | 3.39 | 0% | 86,020 | 29,152,090 |
| 2024-05-17 | 3.35 | 3.39 | 3.32 | 3.39 | +1.19% | 77,514 | 26,016,380 |
| 2024-05-16 | 3.32 | 3.36 | 3.32 | 3.35 | +1.21% | 86,512 | 28,959,928 |
| 2024-05-15 | 3.33 | 3.35 | 3.28 | 3.31 | -0.6% | 80,636 | 26,794,818 |
| 2024-05-14 | 3.27 | 3.34 | 3.27 | 3.33 | +1.22% | 101,472 | 33,663,487 |
| 2024-05-13 | 3.33 | 3.33 | 3.25 | 3.29 | -1.5% | 73,629 | 24,234,513 |
| 2024-05-10 | 3.35 | 3.37 | 3.32 | 3.34 | -0.3% | 63,534 | 21,222,072 |
| 2024-05-09 | 3.33 | 3.38 | 3.32 | 3.35 | +0.3% | 98,952 | 33,194,316 |
| 2024-05-08 | 3.36 | 3.36 | 3.33 | 3.34 | -0.3% | 69,222 | 23,175,045 |
| 2024-05-07 | 3.37 | 3.37 | 3.33 | 3.35 | -0.3% | 71,960 | 24,068,369 |
| 2024-05-06 | 3.34 | 3.38 | 3.34 | 3.36 | +1.2% | 90,537 | 30,436,713 |
| 2024-04-30 | 3.37 | 3.37 | 3.3 | 3.32 | -1.48% | 106,817 | 35,545,936 |
| 2024-04-29 | 3.27 | 3.38 | 3.26 | 3.37 | +2.74% | 117,863 | 39,368,374 |
| 2024-04-26 | 3.24 | 3.28 | 3.21 | 3.28 | +1.23% | 69,128 | 22,457,180 |
| 2024-04-25 | 3.2 | 3.26 | 3.19 | 3.24 | +0.93% | 49,838 | 16,105,825 |
| 2024-04-24 | 3.19 | 3.21 | 3.16 | 3.21 | +0.63% | 55,957 | 17,852,330 |
| 2024-04-23 | 3.18 | 3.22 | 3.16 | 3.19 | +0.31% | 54,110 | 17,270,717 |
| 2024-04-22 | 3.21 | 3.23 | 3.16 | 3.18 | -1.55% | 82,909 | 26,365,959 |
| 2024-04-19 | 3.21 | 3.32 | 3.18 | 3.23 | 0% | 104,026 | 33,692,398 |
| 2024-04-18 | 3.31 | 3.31 | 3.22 | 3.23 | -2.12% | 146,103 | 47,403,506 |
| 2024-04-17 | 3.2 | 3.33 | 3.18 | 3.3 | +5.43% | 130,912 | 42,896,671 |
| 2024-04-16 | 3.35 | 3.37 | 3.12 | 3.13 | -7.4% | 233,953 | 75,110,470 |
| 2024-04-15 | 3.58 | 3.6 | 3.38 | 3.38 | -9.87% | 429,351 | 147,772,502 |
| 2024-04-12 | 3.79 | 3.79 | 3.68 | 3.75 | +1.08% | 367,269 | 137,375,720 |
| 2024-04-11 | 3.69 | 3.8 | 3.64 | 3.71 | -1.59% | 376,730 | 139,702,359 |
| 2024-04-10 | 3.64 | 3.84 | 3.6 | 3.77 | +4.14% | 457,497 | 170,263,150 |
| 2024-04-09 | 3.55 | 3.64 | 3.5 | 3.62 | +1.12% | 193,322 | 68,972,099 |
| 2024-04-08 | 3.6 | 3.69 | 3.56 | 3.58 | -0.56% | 264,469 | 96,047,227 |
| 2024-04-03 | 3.54 | 3.62 | 3.52 | 3.6 | +2.27% | 200,464 | 71,630,959 |
| 2024-04-02 | 3.51 | 3.54 | 3.5 | 3.52 | +0.28% | 127,003 | 44,686,697 |
| 2024-04-01 | 3.46 | 3.54 | 3.46 | 3.51 | +2.03% | 130,314 | 45,566,354 |
| 2024-03-29 | 3.38 | 3.45 | 3.37 | 3.44 | +2.08% | 89,684 | 30,637,000 |
| 2024-03-28 | 3.34 | 3.41 | 3.34 | 3.37 | +0.9% | 83,325 | 28,157,416 |
| 2024-03-27 | 3.45 | 3.47 | 3.34 | 3.34 | -3.47% | 107,910 | 36,822,184 |
| 2024-03-26 | 3.43 | 3.47 | 3.4 | 3.46 | +0.29% | 103,108 | 35,348,574 |
| 2024-03-25 | 3.46 | 3.51 | 3.43 | 3.45 | -0.58% | 124,219 | 43,053,695 |
| 2024-03-22 | 3.47 | 3.49 | 3.43 | 3.47 | -0.57% | 121,400 | 41,981,970 |
| 2024-03-21 | 3.47 | 3.51 | 3.44 | 3.49 | +0.87% | 127,491 | 44,376,289 |
| 2024-03-20 | 3.46 | 3.47 | 3.44 | 3.46 | +0.29% | 83,713 | 28,949,754 |
| 2024-03-19 | 3.48 | 3.49 | 3.45 | 3.45 | -0.86% | 100,834 | 34,949,000 |
| 2024-03-18 | 3.44 | 3.48 | 3.43 | 3.48 | +1.16% | 157,494 | 54,408,820 |
| 2024-03-15 | 3.39 | 3.44 | 3.36 | 3.44 | +1.47% | 112,817 | 38,475,840 |
| 2024-03-14 | 3.37 | 3.43 | 3.36 | 3.39 | +0.59% | 116,750 | 39,645,616 |
| 2024-03-13 | 3.42 | 3.42 | 3.35 | 3.37 | -1.46% | 109,835 | 37,086,689 |
| 2024-03-12 | 3.36 | 3.44 | 3.35 | 3.42 | +1.48% | 155,953 | 52,835,286 |
| 2024-03-11 | 3.33 | 3.37 | 3.31 | 3.37 | +1.2% | 111,301 | 37,217,798 |
| 2024-03-08 | 3.33 | 3.34 | 3.27 | 3.33 | -0.3% | 93,616 | 30,989,317 |
| 2024-03-07 | 3.31 | 3.37 | 3.3 | 3.34 | +0.91% | 126,808 | 42,337,471 |
| 2024-03-06 | 3.28 | 3.32 | 3.25 | 3.31 | +1.22% | 92,248 | 30,401,830 |
| 2024-03-05 | 3.29 | 3.31 | 3.26 | 3.27 | -1.51% | 94,427 | 31,006,809 |
| 2024-03-04 | 3.37 | 3.39 | 3.28 | 3.32 | -1.48% | 128,671 | 42,695,813 |
| 2024-03-01 | 3.38 | 3.44 | 3.36 | 3.37 | -0.88% | 161,166 | 54,496,132 |
| 2024-02-29 | 3.33 | 3.4 | 3.26 | 3.4 | +1.49% | 166,619 | 55,998,823 |
| 2024-02-28 | 3.51 | 3.57 | 3.33 | 3.35 | -4.83% | 220,704 | 76,611,650 |
| 2024-02-27 | 3.43 | 3.52 | 3.41 | 3.52 | +2.33% | 189,552 | 66,035,521 |
| 2024-02-26 | 3.46 | 3.5 | 3.41 | 3.44 | -0.29% | 144,607 | 49,937,964 |
| 2024-02-23 | 3.41 | 3.45 | 3.35 | 3.45 | +1.77% | 192,123 | 65,414,563 |
| 2024-02-22 | 3.35 | 3.4 | 3.33 | 3.39 | +0.59% | 144,683 | 48,674,808 |
| 2024-02-21 | 3.31 | 3.43 | 3.27 | 3.37 | +1.2% | 211,550 | 71,211,430 |
| 2024-02-20 | 3.34 | 3.34 | 3.26 | 3.33 | -0.6% | 154,655 | 50,954,278 |
| 2024-02-19 | 3.28 | 3.37 | 3.23 | 3.35 | +2.76% | 198,956 | 65,942,869 |
| 2024-02-08 | 3.12 | 3.26 | 3.06 | 3.26 | +4.82% | 211,988 | 67,344,164 |
| 2024-02-07 | 3.26 | 3.27 | 3.05 | 3.11 | -4.31% | 202,636 | 64,353,214 |
| 2024-02-06 | 3.13 | 3.38 | 2.96 | 3.25 | +0.93% | 283,693 | 88,950,995 |
| 2024-02-05 | 3.51 | 3.52 | 3.22 | 3.22 | -10.06% | 374,253 | 122,545,030 |
| 2024-02-02 | 3.51 | 3.65 | 3.42 | 3.58 | +2.58% | 300,161 | 106,381,527 |
| 2024-02-01 | 3.54 | 3.59 | 3.43 | 3.49 | -2.51% | 260,010 | 91,069,905 |
| 2024-01-31 | 3.79 | 3.82 | 3.51 | 3.58 | -6.77% | 284,440 | 103,933,761 |
| 2024-01-30 | 4 | 4.03 | 3.81 | 3.84 | -4% | 225,065 | 87,791,012 |
| 2024-01-29 | 4.09 | 4.15 | 3.99 | 4 | -2.2% | 318,695 | 129,523,739 |
| 2024-01-26 | 4.13 | 4.26 | 4.08 | 4.09 | -0.73% | 556,150 | 230,451,036 |
| 2024-01-25 | 3.91 | 4.17 | 3.91 | 4.12 | +7.29% | 731,080 | 297,948,170 |
| 2024-01-24 | 3.5 | 3.84 | 3.5 | 3.84 | +10.03% | 563,016 | 212,100,957 |
| 2024-01-23 | 3.41 | 3.5 | 3.36 | 3.49 | +2.05% | 179,821 | 62,102,865 |
| 2024-01-22 | 3.62 | 3.62 | 3.38 | 3.42 | -7.07% | 310,623 | 109,131,258 |
| 2024-01-19 | 3.78 | 3.79 | 3.67 | 3.68 | -4.17% | 307,206 | 114,437,882 |
| 2024-01-18 | 4.03 | 4.05 | 3.67 | 3.84 | -5.42% | 531,581 | 201,069,191 |
| 2024-01-17 | 4.3 | 4.32 | 4.06 | 4.06 | -5.8% | 507,191 | 210,628,171 |
| 2024-01-16 | 4.49 | 4.49 | 4.24 | 4.31 | -4.22% | 674,242 | 291,605,900 |
| 2024-01-15 | 4.12 | 4.59 | 4.11 | 4.5 | +6.13% | 997,325 | 437,480,552 |
| 2024-01-12 | 4.1 | 4.5 | 4.06 | 4.24 | +2.66% | 779,209 | 334,087,044 |
| 2024-01-11 | 4.17 | 4.18 | 4.05 | 4.13 | -1.2% | 414,845 | 170,087,287 |
| 2024-01-10 | 4.17 | 4.19 | 4.05 | 4.18 | -0.95% | 513,489 | 211,635,218 |
| 2024-01-09 | 4.05 | 4.24 | 4 | 4.22 | +1.93% | 815,107 | 337,684,469 |
| 2024-01-08 | 3.96 | 4.33 | 3.88 | 4.14 | +5.08% | 854,950 | 355,745,426 |
| 2024-01-05 | 4.01 | 4.05 | 3.91 | 3.94 | -2.48% | 262,690 | 104,259,820 |
| 2024-01-04 | 4.13 | 4.17 | 3.99 | 4.04 | -1.94% | 319,535 | 129,054,584 |
| 2024-01-03 | 3.92 | 4.3 | 3.89 | 4.12 | +5.37% | 504,956 | 208,658,870 |
| 2024-01-02 | 3.83 | 3.95 | 3.81 | 3.91 | +2.09% | 114,832 | 44,699,689 |
| 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：