股票概览
3.39
0%
0
3.39
开盘价
3.42
最高价
3.36
最低价
203,508
成交量
数据更新至: 2024-05-20
技术指标
3.38
MA5 (5日均线)
3.39
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 | 3.39 | 3.42 | 3.36 | 3.39 | 0% | 203,508 | 68,965,000 |
| 2024-05-17 | 3.34 | 3.4 | 3.33 | 3.39 | +1.8% | 183,381 | 61,553,234 |
| 2024-05-16 | 3.38 | 3.4 | 3.33 | 3.33 | -1.48% | 181,063 | 60,776,351 |
| 2024-05-15 | 3.4 | 3.42 | 3.37 | 3.38 | -0.59% | 137,302 | 46,587,882 |
| 2024-05-14 | 3.42 | 3.43 | 3.39 | 3.4 | -0.58% | 144,188 | 49,122,466 |
| 2024-05-13 | 3.43 | 3.43 | 3.35 | 3.42 | 0% | 241,400 | 82,103,827 |
| 2024-05-10 | 3.46 | 3.48 | 3.4 | 3.42 | -0.58% | 151,734 | 51,975,561 |
| 2024-05-09 | 3.37 | 3.47 | 3.35 | 3.44 | +2.08% | 276,245 | 94,497,221 |
| 2024-05-08 | 3.38 | 3.4 | 3.35 | 3.37 | -0.3% | 180,562 | 60,921,065 |
| 2024-05-07 | 3.43 | 3.44 | 3.37 | 3.38 | -1.17% | 215,892 | 73,087,836 |
| 2024-05-06 | 3.39 | 3.44 | 3.35 | 3.42 | +1.79% | 325,659 | 110,833,267 |
| 2024-04-30 | 3.35 | 3.4 | 3.33 | 3.36 | +0.3% | 255,246 | 85,850,445 |
| 2024-04-29 | 3.32 | 3.36 | 3.29 | 3.35 | 0% | 305,131 | 101,607,977 |
| 2024-04-26 | 3.37 | 3.39 | 3.29 | 3.35 | -1.18% | 393,909 | 131,226,407 |
| 2024-04-25 | 3.38 | 3.44 | 3.36 | 3.39 | 0% | 363,539 | 123,276,103 |
| 2024-04-24 | 3.42 | 3.42 | 3.35 | 3.39 | 0% | 351,372 | 118,749,660 |
| 2024-04-23 | 3.47 | 3.49 | 3.36 | 3.39 | -1.74% | 351,965 | 119,861,257 |
| 2024-04-22 | 3.5 | 3.53 | 3.44 | 3.45 | -2.27% | 231,611 | 80,498,698 |
| 2024-04-19 | 3.52 | 3.59 | 3.5 | 3.53 | 0% | 283,086 | 100,394,861 |
| 2024-04-18 | 3.57 | 3.58 | 3.51 | 3.53 | -0.84% | 251,802 | 89,050,319 |
| 2024-04-17 | 3.44 | 3.57 | 3.42 | 3.56 | +3.79% | 430,865 | 150,241,035 |
| 2024-04-16 | 3.51 | 3.56 | 3.43 | 3.43 | -2.83% | 374,920 | 130,853,604 |
| 2024-04-15 | 3.55 | 3.57 | 3.46 | 3.53 | -0.56% | 407,289 | 143,592,888 |
| 2024-04-12 | 3.53 | 3.62 | 3.52 | 3.55 | +0.57% | 323,638 | 115,290,505 |
| 2024-04-11 | 3.48 | 3.59 | 3.48 | 3.53 | +0.86% | 315,944 | 111,995,489 |
| 2024-04-10 | 3.48 | 3.52 | 3.45 | 3.5 | +0.57% | 264,264 | 92,019,493 |
| 2024-04-09 | 3.51 | 3.52 | 3.44 | 3.48 | -0.85% | 290,697 | 100,935,268 |
| 2024-04-08 | 3.52 | 3.57 | 3.5 | 3.51 | -0.85% | 310,970 | 109,754,043 |
| 2024-04-03 | 3.55 | 3.65 | 3.5 | 3.54 | +1.14% | 663,340 | 236,237,396 |
| 2024-04-02 | 3.51 | 3.53 | 3.47 | 3.5 | 0% | 385,730 | 134,868,198 |
| 2024-04-01 | 3.55 | 3.6 | 3.48 | 3.5 | -1.41% | 446,755 | 157,289,735 |
| 2024-03-29 | 3.36 | 3.58 | 3.36 | 3.55 | +5.65% | 826,603 | 289,019,596 |
| 2024-03-28 | 3.23 | 3.38 | 3.22 | 3.36 | +3.7% | 458,634 | 152,542,168 |
| 2024-03-27 | 3.29 | 3.34 | 3.24 | 3.24 | -1.82% | 192,964 | 63,371,001 |
| 2024-03-26 | 3.27 | 3.31 | 3.24 | 3.3 | +0.92% | 257,358 | 84,218,914 |
| 2024-03-25 | 3.21 | 3.31 | 3.21 | 3.27 | +1.87% | 373,056 | 122,186,164 |
| 2024-03-22 | 3.26 | 3.26 | 3.2 | 3.21 | -1.53% | 220,420 | 71,053,120 |
| 2024-03-21 | 3.25 | 3.27 | 3.22 | 3.26 | +0.31% | 235,120 | 76,192,324 |
| 2024-03-20 | 3.28 | 3.28 | 3.23 | 3.25 | -0.61% | 206,748 | 67,108,124 |
| 2024-03-19 | 3.31 | 3.32 | 3.25 | 3.27 | -1.21% | 253,567 | 83,057,380 |
| 2024-03-18 | 3.22 | 3.45 | 3.21 | 3.31 | +3.76% | 919,802 | 308,994,007 |
| 2024-03-15 | 3.15 | 3.2 | 3.12 | 3.19 | +1.59% | 443,475 | 140,156,108 |
| 2024-03-14 | 3.1 | 3.15 | 3.09 | 3.14 | +1.29% | 299,010 | 93,507,858 |
| 2024-03-13 | 3.12 | 3.12 | 3.08 | 3.1 | -0.64% | 150,411 | 46,614,692 |
| 2024-03-12 | 3.13 | 3.13 | 3.1 | 3.12 | -0.32% | 150,761 | 46,939,658 |
| 2024-03-11 | 3.1 | 3.13 | 3.09 | 3.13 | +0.97% | 164,581 | 51,093,632 |
| 2024-03-08 | 3.08 | 3.1 | 3.07 | 3.1 | +0.65% | 136,590 | 42,132,899 |
| 2024-03-07 | 3.1 | 3.12 | 3.08 | 3.08 | -0.65% | 205,393 | 63,665,493 |
| 2024-03-06 | 3.08 | 3.11 | 3.08 | 3.1 | +0.65% | 150,150 | 46,481,746 |
| 2024-03-05 | 3.1 | 3.11 | 3.07 | 3.08 | -0.65% | 183,624 | 56,665,318 |
| 2024-03-04 | 3.12 | 3.13 | 3.08 | 3.1 | -0.96% | 223,586 | 69,242,913 |
| 2024-03-01 | 3.15 | 3.16 | 3.11 | 3.13 | -0.63% | 196,988 | 61,557,001 |
| 2024-02-29 | 3.12 | 3.16 | 3.11 | 3.15 | +0.96% | 232,565 | 73,060,524 |
| 2024-02-28 | 3.13 | 3.17 | 3.12 | 3.12 | 0% | 348,781 | 109,709,123 |
| 2024-02-27 | 3.09 | 3.13 | 3.08 | 3.12 | +0.65% | 211,921 | 65,874,531 |
| 2024-02-26 | 3.12 | 3.15 | 3.1 | 3.1 | -0.96% | 251,255 | 78,339,409 |
| 2024-02-23 | 3.15 | 3.16 | 3.11 | 3.13 | -0.95% | 204,992 | 64,170,650 |
| 2024-02-22 | 3.14 | 3.16 | 3.12 | 3.16 | +0.64% | 187,193 | 58,805,762 |
| 2024-02-21 | 3.12 | 3.19 | 3.11 | 3.14 | +0.32% | 234,128 | 73,859,525 |
| 2024-02-20 | 3.12 | 3.14 | 3.09 | 3.13 | 0% | 234,657 | 73,143,023 |
| 2024-02-19 | 3.17 | 3.21 | 3.1 | 3.13 | -0.32% | 425,241 | 134,350,508 |
| 2024-02-08 | 3.14 | 3.24 | 3.13 | 3.14 | 0% | 519,789 | 165,889,935 |
| 2024-02-07 | 3.02 | 3.15 | 2.98 | 3.14 | +3.97% | 482,529 | 149,302,545 |
| 2024-02-06 | 2.89 | 3.04 | 2.87 | 3.02 | +3.42% | 394,688 | 116,865,298 |
| 2024-02-05 | 2.96 | 2.99 | 2.85 | 2.92 | -2.34% | 461,910 | 134,716,726 |
| 2024-02-02 | 3.02 | 3.07 | 2.91 | 2.99 | -0.66% | 282,182 | 84,599,117 |
| 2024-02-01 | 3.03 | 3.08 | 2.99 | 3.01 | -1.31% | 269,125 | 81,756,939 |
| 2024-01-31 | 3.07 | 3.11 | 3.02 | 3.05 | -0.65% | 252,714 | 77,462,675 |
| 2024-01-30 | 3.14 | 3.15 | 3.07 | 3.07 | -2.23% | 287,660 | 89,855,277 |
| 2024-01-29 | 3.17 | 3.2 | 3.13 | 3.14 | -0.63% | 257,116 | 81,274,311 |
| 2024-01-26 | 3.1 | 3.16 | 3.09 | 3.16 | +1.94% | 316,390 | 99,131,684 |
| 2024-01-25 | 3.03 | 3.1 | 3 | 3.1 | +2.65% | 266,429 | 81,809,636 |
| 2024-01-24 | 2.91 | 3.02 | 2.9 | 3.02 | +4.14% | 325,217 | 96,456,346 |
| 2024-01-23 | 2.84 | 2.93 | 2.8 | 2.9 | +1.4% | 222,505 | 63,724,008 |
| 2024-01-22 | 3.02 | 3.03 | 2.84 | 2.86 | -5.61% | 354,447 | 104,038,768 |
| 2024-01-19 | 3.04 | 3.05 | 3.01 | 3.03 | -0.33% | 186,523 | 56,455,341 |
| 2024-01-18 | 3.09 | 3.09 | 2.98 | 3.04 | -1.94% | 432,849 | 130,587,239 |
| 2024-01-17 | 3.14 | 3.15 | 3.09 | 3.1 | -1.27% | 141,707 | 44,255,853 |
| 2024-01-16 | 3.15 | 3.16 | 3.11 | 3.14 | -0.32% | 144,466 | 45,253,054 |
| 2024-01-15 | 3.13 | 3.17 | 3.12 | 3.15 | +0.64% | 143,560 | 45,297,470 |
| 2024-01-12 | 3.11 | 3.16 | 3.11 | 3.13 | +0.32% | 133,282 | 41,868,348 |
| 2024-01-11 | 3.09 | 3.13 | 3.08 | 3.12 | +0.65% | 120,748 | 37,578,699 |
| 2024-01-10 | 3.09 | 3.12 | 3.08 | 3.1 | 0% | 136,015 | 42,187,360 |
| 2024-01-09 | 3.08 | 3.12 | 3.06 | 3.1 | +0.65% | 179,934 | 55,631,937 |
| 2024-01-08 | 3.13 | 3.13 | 3.07 | 3.08 | -1.6% | 218,955 | 67,838,437 |
| 2024-01-05 | 3.17 | 3.18 | 3.11 | 3.13 | -1.26% | 212,434 | 66,817,971 |
| 2024-01-04 | 3.19 | 3.2 | 3.15 | 3.17 | -0.31% | 129,361 | 41,029,929 |
| 2024-01-03 | 3.16 | 3.19 | 3.15 | 3.18 | +0.63% | 138,064 | 43,779,453 |
| 2024-01-02 | 3.13 | 3.19 | 3.13 | 3.16 | +0.96% | 234,456 | 74,232,444 |
| 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：