股票概览
3.33
-0.3%
-0.01
3.34
开盘价
3.37
最高价
3.31
最低价
81,541
成交量
数据更新至: 2024-05-20
技术指标
3.31
MA5 (5日均线)
3.31
MA10 (10日均线)
3.28
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 | 3.34 | 3.37 | 3.31 | 3.33 | -0.3% | 81,541 | 27,216,948 |
| 2024-05-17 | 3.3 | 3.34 | 3.26 | 3.34 | +1.83% | 84,938 | 28,089,653 |
| 2024-05-16 | 3.26 | 3.32 | 3.26 | 3.28 | +0.61% | 78,200 | 25,774,538 |
| 2024-05-15 | 3.32 | 3.33 | 3.25 | 3.26 | -1.81% | 76,946 | 25,305,352 |
| 2024-05-14 | 3.25 | 3.34 | 3.25 | 3.32 | +2.47% | 83,601 | 27,622,808 |
| 2024-05-13 | 3.29 | 3.3 | 3.22 | 3.24 | -1.82% | 74,693 | 24,327,814 |
| 2024-05-10 | 3.36 | 3.38 | 3.29 | 3.3 | -1.79% | 90,818 | 30,164,313 |
| 2024-05-09 | 3.3 | 3.38 | 3.3 | 3.36 | +1.2% | 77,324 | 25,971,776 |
| 2024-05-08 | 3.39 | 3.4 | 3.3 | 3.32 | -1.78% | 86,909 | 28,985,533 |
| 2024-05-07 | 3.45 | 3.45 | 3.33 | 3.38 | -0.88% | 97,446 | 32,851,895 |
| 2024-05-06 | 3.42 | 3.49 | 3.4 | 3.41 | -0.29% | 93,268 | 32,081,778 |
| 2024-04-30 | 3.44 | 3.44 | 3.33 | 3.42 | +0.59% | 119,120 | 40,374,274 |
| 2024-04-29 | 3.28 | 3.41 | 3.27 | 3.4 | +3.98% | 107,205 | 35,975,944 |
| 2024-04-26 | 3.17 | 3.28 | 3.15 | 3.27 | +1.55% | 101,953 | 33,076,990 |
| 2024-04-25 | 3.2 | 3.27 | 3.19 | 3.22 | +0.94% | 101,571 | 32,751,874 |
| 2024-04-24 | 3.13 | 3.2 | 3.12 | 3.19 | +2.24% | 83,941 | 26,528,790 |
| 2024-04-23 | 3.09 | 3.16 | 3.08 | 3.12 | +0.97% | 95,740 | 29,889,798 |
| 2024-04-22 | 3.1 | 3.15 | 3.02 | 3.09 | -1.9% | 110,742 | 34,187,592 |
| 2024-04-19 | 3.2 | 3.23 | 3.13 | 3.15 | -1.87% | 117,568 | 37,288,540 |
| 2024-04-18 | 3.16 | 3.29 | 3.11 | 3.21 | +1.58% | 164,378 | 52,922,568 |
| 2024-04-17 | 2.99 | 3.16 | 2.97 | 3.16 | +7.85% | 205,923 | 63,665,755 |
| 2024-04-16 | 3.21 | 3.22 | 2.93 | 2.93 | -9.85% | 238,284 | 71,467,360 |
| 2024-04-15 | 3.45 | 3.48 | 3.19 | 3.25 | -6.88% | 207,144 | 68,179,665 |
| 2024-04-12 | 3.5 | 3.61 | 3.47 | 3.49 | -0.29% | 131,158 | 46,500,302 |
| 2024-04-11 | 3.46 | 3.57 | 3.41 | 3.5 | +0.29% | 109,486 | 38,380,098 |
| 2024-04-10 | 3.57 | 3.58 | 3.44 | 3.49 | -1.97% | 116,371 | 40,753,218 |
| 2024-04-09 | 3.53 | 3.58 | 3.5 | 3.56 | +0.28% | 89,529 | 31,681,399 |
| 2024-04-08 | 3.61 | 3.65 | 3.54 | 3.55 | -1.66% | 139,866 | 50,297,551 |
| 2024-04-03 | 3.72 | 3.72 | 3.58 | 3.61 | -2.96% | 150,371 | 54,490,571 |
| 2024-04-02 | 3.8 | 3.83 | 3.7 | 3.72 | -3.38% | 192,299 | 72,091,178 |
| 2024-04-01 | 3.73 | 3.87 | 3.73 | 3.85 | +2.67% | 204,842 | 78,426,340 |
| 2024-03-29 | 3.77 | 3.79 | 3.67 | 3.75 | +1.08% | 135,284 | 50,436,951 |
| 2024-03-28 | 3.61 | 3.75 | 3.61 | 3.71 | +2.2% | 135,025 | 49,896,948 |
| 2024-03-27 | 3.78 | 3.78 | 3.6 | 3.63 | -4.47% | 175,124 | 64,478,317 |
| 2024-03-26 | 3.74 | 3.81 | 3.71 | 3.8 | +1.33% | 160,583 | 60,500,555 |
| 2024-03-25 | 3.87 | 3.89 | 3.73 | 3.75 | -3.1% | 172,428 | 65,824,740 |
| 2024-03-22 | 3.94 | 3.95 | 3.84 | 3.87 | -2.27% | 182,250 | 70,821,634 |
| 2024-03-21 | 3.91 | 3.97 | 3.9 | 3.96 | +0.76% | 230,805 | 90,893,540 |
| 2024-03-20 | 3.91 | 3.99 | 3.87 | 3.93 | +0.51% | 256,187 | 100,322,702 |
| 2024-03-19 | 4 | 4 | 3.9 | 3.91 | -2.74% | 291,078 | 114,707,335 |
| 2024-03-18 | 3.96 | 4.05 | 3.96 | 4.02 | +1.77% | 328,655 | 131,438,430 |
| 2024-03-15 | 3.82 | 4 | 3.79 | 3.95 | +1.28% | 363,977 | 142,604,513 |
| 2024-03-14 | 3.87 | 4.08 | 3.77 | 3.9 | -0.51% | 451,030 | 176,219,770 |
| 2024-03-13 | 3.85 | 4.07 | 3.8 | 3.92 | +1.29% | 460,424 | 182,241,541 |
| 2024-03-12 | 3.8 | 3.95 | 3.74 | 3.87 | +3.75% | 467,618 | 180,266,414 |
| 2024-03-11 | 3.67 | 3.84 | 3.66 | 3.73 | +3.61% | 380,215 | 142,509,969 |
| 2024-03-08 | 3.69 | 3.75 | 3.58 | 3.6 | -2.7% | 466,147 | 169,633,234 |
| 2024-03-07 | 3.52 | 3.84 | 3.5 | 3.7 | +6.02% | 678,691 | 256,279,465 |
| 2024-03-06 | 3.49 | 3.55 | 3.46 | 3.49 | -1.69% | 195,272 | 68,410,818 |
| 2024-03-05 | 3.46 | 3.6 | 3.37 | 3.55 | +1.43% | 373,229 | 130,553,426 |
| 2024-03-04 | 3.59 | 3.59 | 3.46 | 3.5 | -2.78% | 273,407 | 95,856,676 |
| 2024-03-01 | 3.69 | 3.74 | 3.55 | 3.6 | -2.17% | 418,177 | 150,706,855 |
| 2024-02-29 | 3.35 | 3.71 | 3.35 | 3.68 | +3.08% | 664,867 | 237,526,580 |
| 2024-02-28 | 4.1 | 4.3 | 3.56 | 3.57 | -8.7% | 1,159,431 | 468,930,116 |
| 2024-02-27 | 3.7 | 3.91 | 3.56 | 3.91 | +10.14% | 414,407 | 155,147,875 |
| 2024-02-26 | 3.3 | 3.55 | 3.26 | 3.55 | +9.91% | 295,327 | 102,575,571 |
| 2024-02-23 | 3.1 | 3.24 | 3.08 | 3.23 | +4.19% | 186,673 | 58,883,247 |
| 2024-02-22 | 3.08 | 3.1 | 3.03 | 3.1 | +1.97% | 112,135 | 34,469,521 |
| 2024-02-21 | 2.95 | 3.14 | 2.91 | 3.04 | +2.7% | 190,693 | 58,522,262 |
| 2024-02-20 | 2.94 | 3 | 2.88 | 2.96 | +0.68% | 135,402 | 39,837,173 |
| 2024-02-19 | 2.84 | 2.96 | 2.8 | 2.94 | +5.38% | 180,141 | 52,370,099 |
| 2024-02-08 | 2.6 | 2.81 | 2.49 | 2.79 | +7.72% | 215,536 | 57,610,977 |
| 2024-02-07 | 2.8 | 2.8 | 2.54 | 2.59 | -5.13% | 214,114 | 57,140,327 |
| 2024-02-06 | 2.68 | 2.88 | 2.53 | 2.73 | -1.09% | 229,442 | 61,646,629 |
| 2024-02-05 | 3.07 | 3.07 | 2.76 | 2.76 | -10.1% | 256,501 | 72,313,850 |
| 2024-02-02 | 3.24 | 3.3 | 2.96 | 3.07 | -4.95% | 161,325 | 50,280,917 |
| 2024-02-01 | 3.3 | 3.34 | 3.21 | 3.23 | -2.12% | 129,252 | 42,236,766 |
| 2024-01-31 | 3.45 | 3.49 | 3.29 | 3.3 | -5.44% | 144,671 | 48,776,507 |
| 2024-01-30 | 3.56 | 3.6 | 3.48 | 3.49 | -2.24% | 79,723 | 28,142,570 |
| 2024-01-29 | 3.75 | 3.75 | 3.57 | 3.57 | -3.25% | 97,075 | 35,181,524 |
| 2024-01-26 | 3.66 | 3.75 | 3.64 | 3.69 | +0.54% | 141,586 | 52,389,285 |
| 2024-01-25 | 3.52 | 3.68 | 3.51 | 3.67 | +4.26% | 148,060 | 53,459,853 |
| 2024-01-24 | 3.46 | 3.53 | 3.37 | 3.52 | +2.33% | 128,863 | 44,714,323 |
| 2024-01-23 | 3.46 | 3.48 | 3.38 | 3.44 | 0% | 100,396 | 34,515,071 |
| 2024-01-22 | 3.66 | 3.67 | 3.42 | 3.44 | -5.49% | 137,089 | 48,511,917 |
| 2024-01-19 | 3.68 | 3.7 | 3.62 | 3.64 | -1.36% | 83,053 | 30,317,457 |
| 2024-01-18 | 3.68 | 3.71 | 3.55 | 3.69 | -0.27% | 160,676 | 58,274,466 |
| 2024-01-17 | 3.81 | 3.82 | 3.7 | 3.7 | -2.89% | 95,789 | 35,917,899 |
| 2024-01-16 | 3.83 | 3.84 | 3.75 | 3.81 | -0.78% | 129,246 | 48,973,479 |
| 2024-01-15 | 3.81 | 3.86 | 3.78 | 3.84 | 0% | 95,570 | 36,601,464 |
| 2024-01-12 | 3.88 | 3.94 | 3.83 | 3.84 | -1.29% | 116,787 | 45,442,232 |
| 2024-01-11 | 3.79 | 3.89 | 3.78 | 3.89 | +2.37% | 131,004 | 50,423,987 |
| 2024-01-10 | 3.84 | 3.87 | 3.79 | 3.8 | -1.55% | 139,099 | 53,132,488 |
| 2024-01-09 | 3.86 | 3.9 | 3.82 | 3.86 | +0.26% | 121,160 | 46,843,540 |
| 2024-01-08 | 3.88 | 3.92 | 3.84 | 3.85 | -1.03% | 129,111 | 50,025,229 |
| 2024-01-05 | 3.98 | 3.99 | 3.87 | 3.89 | -2.26% | 159,079 | 62,400,374 |
| 2024-01-04 | 3.98 | 4.01 | 3.94 | 3.98 | -0.25% | 123,947 | 49,306,790 |
| 2024-01-03 | 4.01 | 4.05 | 3.95 | 3.99 | -1.24% | 157,133 | 62,693,444 |
| 2024-01-02 | 4.05 | 4.09 | 4.03 | 4.04 | -0.25% | 148,213 | 60,236,473 |
| 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：