股票概览
3.57
-2.72%
-0.1
3.67
开盘价
3.67
最高价
3.52
最低价
489,855
成交量
数据更新至: 2024-05-20
技术指标
3.75
MA5 (5日均线)
3.83
MA10 (10日均线)
3.65
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 | 3.67 | 3.67 | 3.52 | 3.57 | -2.72% | 489,855 | 175,615,909 |
| 2024-05-17 | 3.74 | 3.77 | 3.63 | 3.67 | -4.18% | 501,336 | 184,501,897 |
| 2024-05-16 | 3.62 | 3.85 | 3.61 | 3.83 | +2.96% | 635,114 | 236,208,436 |
| 2024-05-15 | 3.95 | 3.95 | 3.56 | 3.72 | -5.82% | 770,051 | 281,143,105 |
| 2024-05-14 | 3.88 | 3.98 | 3.88 | 3.95 | +1.28% | 388,419 | 153,233,718 |
| 2024-05-13 | 3.91 | 3.94 | 3.83 | 3.9 | -1.76% | 319,698 | 124,250,959 |
| 2024-05-10 | 3.88 | 3.98 | 3.86 | 3.97 | +1.79% | 436,173 | 171,241,197 |
| 2024-05-09 | 3.86 | 4.02 | 3.8 | 3.9 | +1.04% | 445,675 | 173,504,566 |
| 2024-05-08 | 3.89 | 4.06 | 3.83 | 3.86 | -1.53% | 474,420 | 186,141,964 |
| 2024-05-07 | 3.86 | 3.97 | 3.76 | 3.92 | +1.82% | 539,127 | 208,914,586 |
| 2024-05-06 | 3.67 | 3.97 | 3.63 | 3.85 | +6.35% | 781,028 | 298,825,672 |
| 2024-04-30 | 3.58 | 3.68 | 3.56 | 3.62 | +0.84% | 292,174 | 105,492,469 |
| 2024-04-29 | 3.47 | 3.63 | 3.42 | 3.59 | +2.87% | 257,634 | 91,567,831 |
| 2024-04-26 | 3.44 | 3.53 | 3.41 | 3.49 | +1.75% | 186,455 | 64,855,323 |
| 2024-04-25 | 3.38 | 3.45 | 3.38 | 3.43 | +1.18% | 119,860 | 41,077,974 |
| 2024-04-24 | 3.34 | 3.39 | 3.31 | 3.39 | +1.8% | 96,338 | 32,376,565 |
| 2024-04-23 | 3.27 | 3.36 | 3.26 | 3.33 | +1.52% | 109,444 | 36,315,606 |
| 2024-04-22 | 3.34 | 3.35 | 3.26 | 3.28 | -1.5% | 90,275 | 29,730,350 |
| 2024-04-19 | 3.35 | 3.4 | 3.32 | 3.33 | -1.19% | 84,028 | 28,144,494 |
| 2024-04-18 | 3.35 | 3.43 | 3.34 | 3.37 | -0.3% | 145,264 | 49,130,014 |
| 2024-04-17 | 3.2 | 3.39 | 3.2 | 3.38 | +6.29% | 207,715 | 69,145,537 |
| 2024-04-16 | 3.45 | 3.45 | 3.16 | 3.18 | -8.36% | 234,276 | 76,527,340 |
| 2024-04-15 | 3.45 | 3.57 | 3.34 | 3.47 | +0.58% | 208,797 | 72,631,710 |
| 2024-04-12 | 3.51 | 3.53 | 3.43 | 3.45 | -1.99% | 136,956 | 47,617,349 |
| 2024-04-11 | 3.56 | 3.57 | 3.48 | 3.52 | -0.85% | 142,635 | 50,315,505 |
| 2024-04-10 | 3.66 | 3.67 | 3.53 | 3.55 | -3.79% | 244,990 | 87,950,830 |
| 2024-04-09 | 3.67 | 3.72 | 3.63 | 3.69 | +0.27% | 301,675 | 111,044,971 |
| 2024-04-08 | 3.58 | 3.74 | 3.53 | 3.68 | +3.37% | 388,464 | 141,734,514 |
| 2024-04-03 | 3.6 | 3.61 | 3.54 | 3.56 | -1.93% | 166,503 | 59,408,214 |
| 2024-04-02 | 3.62 | 3.66 | 3.6 | 3.63 | +0.28% | 192,087 | 69,779,819 |
| 2024-04-01 | 3.59 | 3.63 | 3.57 | 3.62 | -0.28% | 262,009 | 94,251,112 |
| 2024-03-29 | 3.51 | 3.84 | 3.5 | 3.63 | +3.71% | 373,914 | 136,479,709 |
| 2024-03-28 | 3.42 | 3.53 | 3.41 | 3.5 | +2.04% | 141,551 | 49,386,690 |
| 2024-03-27 | 3.55 | 3.56 | 3.43 | 3.43 | -3.65% | 147,032 | 51,346,907 |
| 2024-03-26 | 3.54 | 3.56 | 3.5 | 3.56 | +1.14% | 148,135 | 52,302,769 |
| 2024-03-25 | 3.56 | 3.63 | 3.52 | 3.52 | -1.95% | 172,932 | 61,993,132 |
| 2024-03-22 | 3.69 | 3.69 | 3.57 | 3.59 | -2.45% | 178,745 | 64,507,598 |
| 2024-03-21 | 3.7 | 3.76 | 3.63 | 3.68 | -0.54% | 187,617 | 69,017,999 |
| 2024-03-20 | 3.66 | 3.71 | 3.63 | 3.7 | +1.37% | 215,782 | 79,476,238 |
| 2024-03-19 | 3.72 | 3.73 | 3.65 | 3.65 | -2.14% | 208,619 | 76,810,958 |
| 2024-03-18 | 3.69 | 3.75 | 3.66 | 3.73 | +1.63% | 260,076 | 96,402,172 |
| 2024-03-15 | 3.66 | 3.69 | 3.62 | 3.67 | -0.27% | 214,817 | 78,477,402 |
| 2024-03-14 | 3.59 | 3.75 | 3.58 | 3.68 | +2.22% | 368,313 | 134,950,873 |
| 2024-03-13 | 3.64 | 3.64 | 3.57 | 3.6 | -1.37% | 186,246 | 67,037,959 |
| 2024-03-12 | 3.62 | 3.66 | 3.56 | 3.65 | +0.83% | 259,389 | 93,787,111 |
| 2024-03-11 | 3.56 | 3.62 | 3.54 | 3.62 | +0.56% | 214,394 | 76,931,501 |
| 2024-03-08 | 3.59 | 3.67 | 3.52 | 3.6 | +0.28% | 268,113 | 95,995,327 |
| 2024-03-07 | 3.7 | 3.71 | 3.57 | 3.59 | -2.97% | 341,543 | 124,495,305 |
| 2024-03-06 | 3.73 | 3.78 | 3.65 | 3.7 | -3.14% | 418,288 | 154,816,109 |
| 2024-03-05 | 3.73 | 4 | 3.62 | 3.82 | +3.24% | 707,619 | 268,052,605 |
| 2024-03-04 | 3.79 | 3.79 | 3.64 | 3.7 | -3.39% | 576,727 | 213,217,042 |
| 2024-03-01 | 3.5 | 3.83 | 3.49 | 3.83 | +10.06% | 743,077 | 276,063,342 |
| 2024-02-29 | 3.36 | 3.49 | 3.32 | 3.48 | +3.26% | 213,453 | 72,926,778 |
| 2024-02-28 | 3.58 | 3.67 | 3.36 | 3.37 | -5.34% | 301,229 | 106,231,035 |
| 2024-02-27 | 3.51 | 3.56 | 3.46 | 3.56 | +1.42% | 185,555 | 65,457,036 |
| 2024-02-26 | 3.53 | 3.58 | 3.42 | 3.51 | -0.28% | 252,799 | 88,441,643 |
| 2024-02-23 | 3.45 | 3.54 | 3.42 | 3.52 | +2.92% | 243,790 | 84,760,241 |
| 2024-02-22 | 3.34 | 3.44 | 3.32 | 3.42 | +1.79% | 225,072 | 76,471,010 |
| 2024-02-21 | 3.28 | 3.45 | 3.23 | 3.36 | +2.13% | 304,815 | 102,765,876 |
| 2024-02-20 | 3.24 | 3.36 | 3.15 | 3.29 | +1.23% | 267,104 | 87,129,239 |
| 2024-02-19 | 3.19 | 3.32 | 3.14 | 3.25 | +3.83% | 277,488 | 89,794,530 |
| 2024-02-08 | 2.94 | 3.13 | 2.89 | 3.13 | +7.93% | 333,018 | 100,437,328 |
| 2024-02-07 | 3.07 | 3.08 | 2.83 | 2.9 | -5.54% | 338,622 | 100,056,779 |
| 2024-02-06 | 2.8 | 3.16 | 2.77 | 3.07 | +1.66% | 325,535 | 96,167,840 |
| 2024-02-05 | 3.33 | 3.33 | 3.02 | 3.02 | -9.85% | 340,040 | 105,399,111 |
| 2024-02-02 | 3.5 | 3.54 | 3.24 | 3.35 | -3.74% | 263,367 | 89,146,666 |
| 2024-02-01 | 3.51 | 3.57 | 3.41 | 3.48 | -3.06% | 264,839 | 92,675,973 |
| 2024-01-31 | 3.88 | 3.9 | 3.58 | 3.59 | -6.75% | 338,987 | 125,766,026 |
| 2024-01-30 | 4.05 | 4.05 | 3.83 | 3.85 | -5.17% | 340,013 | 133,573,244 |
| 2024-01-29 | 4.25 | 4.29 | 4.04 | 4.06 | -4.25% | 341,368 | 140,706,771 |
| 2024-01-26 | 4.24 | 4.36 | 4.19 | 4.24 | -0.47% | 388,531 | 165,918,045 |
| 2024-01-25 | 4.16 | 4.27 | 4.1 | 4.26 | +2.65% | 461,534 | 194,236,510 |
| 2024-01-24 | 4.07 | 4.23 | 3.96 | 4.15 | +1.97% | 490,028 | 200,876,681 |
| 2024-01-23 | 4.16 | 4.2 | 3.85 | 4.07 | -4.91% | 563,964 | 226,944,222 |
| 2024-01-22 | 4.54 | 4.68 | 4.2 | 4.28 | -5.73% | 628,427 | 276,731,923 |
| 2024-01-19 | 4.72 | 4.79 | 4.52 | 4.54 | -4.42% | 677,715 | 313,407,678 |
| 2024-01-18 | 4.82 | 4.98 | 4.65 | 4.75 | +0.85% | 1,224,950 | 582,810,310 |
| 2024-01-17 | 4.29 | 4.71 | 4.25 | 4.71 | +10.05% | 370,546 | 171,454,537 |
| 2024-01-16 | 4.43 | 4.49 | 4.2 | 4.28 | -4.25% | 601,794 | 258,046,897 |
| 2024-01-15 | 4.42 | 4.69 | 4.37 | 4.47 | -0.22% | 707,376 | 321,338,678 |
| 2024-01-12 | 4.64 | 4.64 | 4.43 | 4.48 | -4.27% | 739,723 | 334,360,810 |
| 2024-01-11 | 4.58 | 4.8 | 4.5 | 4.68 | -0.64% | 948,872 | 440,317,414 |
| 2024-01-10 | 5.02 | 5.36 | 4.65 | 4.71 | -4.27% | 1,627,615 | 818,210,909 |
| 2024-01-09 | 4.51 | 4.92 | 4.46 | 4.92 | +10.07% | 873,608 | 414,908,528 |
| 2024-01-08 | 4.53 | 4.88 | 4.42 | 4.47 | -1.54% | 1,150,358 | 534,794,883 |
| 2024-01-05 | 4.57 | 4.8 | 4.46 | 4.54 | +4.13% | 1,447,187 | 670,230,847 |
| 2024-01-04 | 4 | 4.36 | 3.99 | 4.36 | +10.1% | 727,234 | 306,524,213 |
| 2024-01-03 | 4.07 | 4.07 | 3.91 | 3.96 | -2.46% | 357,915 | 142,545,806 |
| 2024-01-02 | 4.05 | 4.06 | 3.99 | 4.06 | +0.74% | 293,905 | 118,644,512 |
| 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：