股票概览
3.35
-0.3%
-0.01
3.37
开盘价
3.42
最高价
3.34
最低价
721,825
成交量
数据更新至: 2024-05-20
技术指标
3.40
MA5 (5日均线)
3.39
MA10 (10日均线)
3.31
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 | 3.37 | 3.42 | 3.34 | 3.35 | -0.3% | 721,825 | 243,399,410 |
| 2024-05-17 | 3.4 | 3.45 | 3.31 | 3.36 | -1.18% | 689,761 | 231,911,736 |
| 2024-05-16 | 3.4 | 3.43 | 3.38 | 3.4 | 0% | 583,244 | 198,421,879 |
| 2024-05-15 | 3.47 | 3.5 | 3.39 | 3.4 | -2.3% | 597,498 | 205,644,781 |
| 2024-05-14 | 3.44 | 3.51 | 3.42 | 3.48 | +0.87% | 837,846 | 291,117,118 |
| 2024-05-13 | 3.35 | 3.48 | 3.27 | 3.45 | +2.99% | 1,224,902 | 416,807,565 |
| 2024-05-10 | 3.41 | 3.44 | 3.34 | 3.35 | -2.05% | 826,785 | 278,483,109 |
| 2024-05-09 | 3.33 | 3.44 | 3.31 | 3.42 | +2.4% | 1,240,092 | 419,505,276 |
| 2024-05-08 | 3.37 | 3.39 | 3.3 | 3.34 | -1.47% | 1,271,721 | 424,485,445 |
| 2024-05-07 | 3.6 | 3.6 | 3.36 | 3.39 | -5.57% | 2,555,990 | 873,905,255 |
| 2024-05-06 | 3.51 | 3.59 | 3.51 | 3.59 | +10.12% | 850,373 | 304,456,304 |
| 2024-04-30 | 3.14 | 3.3 | 3.13 | 3.26 | +5.5% | 1,182,800 | 384,262,916 |
| 2024-04-29 | 3.18 | 3.18 | 3.06 | 3.09 | -3.13% | 977,156 | 302,234,519 |
| 2024-04-26 | 3.12 | 3.2 | 3.11 | 3.19 | +2.24% | 662,643 | 209,377,782 |
| 2024-04-25 | 3.16 | 3.16 | 3.1 | 3.12 | -1.27% | 617,625 | 192,514,922 |
| 2024-04-24 | 3.11 | 3.18 | 3.11 | 3.16 | +1.61% | 562,480 | 177,273,496 |
| 2024-04-23 | 3.19 | 3.21 | 3.08 | 3.11 | -2.51% | 689,765 | 216,044,005 |
| 2024-04-22 | 3.27 | 3.29 | 3.18 | 3.19 | -2.45% | 556,802 | 179,545,964 |
| 2024-04-19 | 3.28 | 3.35 | 3.25 | 3.27 | -0.61% | 576,487 | 189,930,697 |
| 2024-04-18 | 3.27 | 3.32 | 3.25 | 3.29 | +0.61% | 550,260 | 181,087,736 |
| 2024-04-17 | 3.18 | 3.29 | 3.18 | 3.27 | +2.51% | 701,912 | 227,494,473 |
| 2024-04-16 | 3.31 | 3.33 | 3.17 | 3.19 | -3.63% | 789,761 | 255,627,434 |
| 2024-04-15 | 3.23 | 3.38 | 3.17 | 3.31 | +2.48% | 804,941 | 264,825,188 |
| 2024-04-12 | 3.25 | 3.28 | 3.21 | 3.23 | -0.92% | 383,917 | 124,777,676 |
| 2024-04-11 | 3.22 | 3.3 | 3.2 | 3.26 | +0.62% | 547,633 | 179,012,879 |
| 2024-04-10 | 3.26 | 3.3 | 3.2 | 3.24 | -0.92% | 597,212 | 194,237,830 |
| 2024-04-09 | 3.2 | 3.3 | 3.17 | 3.27 | +1.87% | 701,721 | 228,140,933 |
| 2024-04-08 | 3.18 | 3.31 | 3.16 | 3.21 | +1.26% | 1,155,655 | 373,668,182 |
| 2024-04-03 | 3.05 | 3.19 | 3.05 | 3.17 | +3.93% | 1,226,078 | 383,369,679 |
| 2024-04-02 | 2.98 | 3.06 | 2.98 | 3.05 | +2.35% | 641,400 | 193,404,590 |
| 2024-04-01 | 2.96 | 3 | 2.95 | 2.98 | +0.68% | 393,380 | 117,231,217 |
| 2024-03-29 | 2.99 | 3 | 2.93 | 2.96 | -1% | 421,204 | 124,420,228 |
| 2024-03-28 | 2.96 | 3.02 | 2.93 | 2.99 | +1.01% | 401,020 | 119,367,094 |
| 2024-03-27 | 3 | 3.01 | 2.95 | 2.96 | -1.99% | 536,037 | 159,844,831 |
| 2024-03-26 | 2.96 | 3.02 | 2.95 | 3.02 | +2.03% | 549,185 | 164,405,828 |
| 2024-03-25 | 3 | 3.04 | 2.96 | 2.96 | -1.99% | 692,598 | 207,584,080 |
| 2024-03-22 | 2.97 | 3.04 | 2.95 | 3.02 | +1.68% | 883,439 | 264,992,031 |
| 2024-03-21 | 2.93 | 2.98 | 2.91 | 2.97 | +1.37% | 627,111 | 184,945,494 |
| 2024-03-20 | 2.89 | 2.94 | 2.86 | 2.93 | +1.74% | 469,315 | 136,184,675 |
| 2024-03-19 | 2.93 | 2.93 | 2.87 | 2.88 | -2.04% | 692,646 | 200,128,975 |
| 2024-03-18 | 2.86 | 2.99 | 2.86 | 2.94 | +2.8% | 925,565 | 271,552,846 |
| 2024-03-15 | 2.84 | 2.87 | 2.83 | 2.86 | 0% | 303,568 | 86,489,769 |
| 2024-03-14 | 2.85 | 2.88 | 2.82 | 2.86 | +0.35% | 438,381 | 125,056,154 |
| 2024-03-13 | 2.9 | 2.91 | 2.84 | 2.85 | -2.06% | 637,938 | 182,284,699 |
| 2024-03-12 | 2.96 | 2.97 | 2.86 | 2.91 | -1.36% | 730,272 | 211,738,444 |
| 2024-03-11 | 2.93 | 2.96 | 2.91 | 2.95 | +0.68% | 559,069 | 164,111,339 |
| 2024-03-08 | 2.9 | 2.96 | 2.89 | 2.93 | +0.69% | 486,239 | 142,116,337 |
| 2024-03-07 | 2.9 | 2.98 | 2.9 | 2.91 | 0% | 603,127 | 177,184,840 |
| 2024-03-06 | 2.88 | 2.97 | 2.87 | 2.91 | +0.69% | 530,629 | 155,042,869 |
| 2024-03-05 | 2.89 | 2.92 | 2.86 | 2.89 | -0.34% | 524,865 | 151,754,269 |
| 2024-03-04 | 2.89 | 2.91 | 2.86 | 2.9 | 0% | 506,585 | 146,370,067 |
| 2024-03-01 | 2.89 | 2.92 | 2.83 | 2.9 | 0% | 683,381 | 196,578,477 |
| 2024-02-29 | 2.82 | 2.9 | 2.81 | 2.9 | +2.47% | 722,959 | 206,422,283 |
| 2024-02-28 | 2.9 | 2.91 | 2.82 | 2.83 | -2.75% | 878,883 | 252,003,914 |
| 2024-02-27 | 2.87 | 2.91 | 2.86 | 2.91 | +0.34% | 641,999 | 185,358,071 |
| 2024-02-26 | 2.92 | 2.98 | 2.84 | 2.9 | 0% | 1,109,353 | 322,522,676 |
| 2024-02-23 | 2.8 | 2.91 | 2.78 | 2.9 | +3.57% | 1,149,229 | 325,999,293 |
| 2024-02-22 | 2.76 | 2.81 | 2.74 | 2.8 | +1.08% | 936,195 | 259,688,946 |
| 2024-02-21 | 2.71 | 2.82 | 2.7 | 2.77 | +1.84% | 1,194,750 | 331,895,096 |
| 2024-02-20 | 2.74 | 2.75 | 2.69 | 2.72 | -1.45% | 838,762 | 228,081,694 |
| 2024-02-19 | 2.74 | 2.77 | 2.71 | 2.76 | +1.47% | 1,153,302 | 315,682,367 |
| 2024-02-08 | 2.71 | 2.81 | 2.68 | 2.72 | +0.37% | 1,282,527 | 352,636,754 |
| 2024-02-07 | 2.61 | 2.73 | 2.6 | 2.71 | +2.26% | 1,320,963 | 354,765,541 |
| 2024-02-06 | 2.53 | 2.71 | 2.5 | 2.65 | +4.33% | 982,751 | 254,659,414 |
| 2024-02-05 | 2.63 | 2.65 | 2.49 | 2.54 | -4.87% | 1,163,844 | 297,429,525 |
| 2024-02-02 | 2.76 | 2.8 | 2.6 | 2.67 | -3.61% | 884,865 | 239,333,294 |
| 2024-02-01 | 2.8 | 2.87 | 2.75 | 2.77 | -2.12% | 742,889 | 207,749,964 |
| 2024-01-31 | 2.88 | 2.94 | 2.81 | 2.83 | -2.41% | 815,854 | 232,905,139 |
| 2024-01-30 | 2.9 | 2.97 | 2.88 | 2.9 | -0.34% | 864,102 | 253,326,141 |
| 2024-01-29 | 2.92 | 3 | 2.9 | 2.91 | -0.34% | 1,135,305 | 335,184,256 |
| 2024-01-26 | 3 | 3.06 | 2.89 | 2.92 | -1.68% | 1,275,569 | 376,077,427 |
| 2024-01-25 | 2.71 | 2.97 | 2.69 | 2.97 | +10% | 1,304,881 | 374,434,977 |
| 2024-01-24 | 2.58 | 2.71 | 2.57 | 2.7 | +5.06% | 692,996 | 183,207,696 |
| 2024-01-23 | 2.55 | 2.59 | 2.49 | 2.57 | +0.39% | 466,409 | 118,632,793 |
| 2024-01-22 | 2.7 | 2.7 | 2.53 | 2.56 | -4.83% | 517,372 | 135,254,197 |
| 2024-01-19 | 2.72 | 2.73 | 2.68 | 2.69 | -1.47% | 289,312 | 78,099,429 |
| 2024-01-18 | 2.73 | 2.74 | 2.65 | 2.73 | -0.73% | 535,641 | 144,414,892 |
| 2024-01-17 | 2.79 | 2.81 | 2.74 | 2.75 | -1.43% | 374,060 | 104,213,055 |
| 2024-01-16 | 2.82 | 2.82 | 2.75 | 2.79 | -1.41% | 540,589 | 150,211,059 |
| 2024-01-15 | 2.78 | 2.83 | 2.76 | 2.83 | +2.17% | 548,902 | 154,192,519 |
| 2024-01-12 | 2.8 | 2.86 | 2.75 | 2.77 | -1.07% | 443,418 | 123,969,863 |
| 2024-01-11 | 2.75 | 2.82 | 2.73 | 2.8 | +1.45% | 624,562 | 173,745,926 |
| 2024-01-10 | 2.73 | 2.78 | 2.7 | 2.76 | +0.73% | 555,946 | 153,038,535 |
| 2024-01-09 | 2.67 | 2.76 | 2.65 | 2.74 | +2.62% | 664,121 | 180,300,183 |
| 2024-01-08 | 2.72 | 2.74 | 2.65 | 2.67 | -1.84% | 560,350 | 150,517,958 |
| 2024-01-05 | 2.74 | 2.78 | 2.7 | 2.72 | -0.73% | 425,461 | 116,845,980 |
| 2024-01-04 | 2.76 | 2.77 | 2.7 | 2.74 | -0.72% | 469,753 | 128,461,492 |
| 2024-01-03 | 2.69 | 2.79 | 2.68 | 2.76 | +2.22% | 761,472 | 209,250,971 |
| 2024-01-02 | 2.59 | 2.73 | 2.59 | 2.7 | +4.25% | 1,165,667 | 313,102,502 |
| 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：