股票概览
3.65
0%
0
3.64
开盘价
3.69
最高价
3.63
最低价
310,919
成交量
数据更新至: 2024-05-20
技术指标
3.65
MA5 (5日均线)
3.63
MA10 (10日均线)
3.55
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 | 3.64 | 3.69 | 3.63 | 3.65 | 0% | 310,919 | 113,888,615 |
| 2024-05-17 | 3.61 | 3.66 | 3.6 | 3.65 | +1.11% | 234,657 | 85,252,601 |
| 2024-05-16 | 3.61 | 3.67 | 3.59 | 3.61 | -0.28% | 241,325 | 87,510,117 |
| 2024-05-15 | 3.69 | 3.72 | 3.61 | 3.62 | -2.16% | 383,795 | 140,274,834 |
| 2024-05-14 | 3.72 | 3.75 | 3.66 | 3.7 | -1.6% | 498,260 | 184,314,974 |
| 2024-05-13 | 3.79 | 3.83 | 3.71 | 3.76 | 0% | 1,005,141 | 378,450,504 |
| 2024-05-10 | 3.52 | 3.81 | 3.51 | 3.76 | +6.52% | 1,035,144 | 381,305,188 |
| 2024-05-09 | 3.48 | 3.53 | 3.47 | 3.53 | +1.15% | 239,772 | 84,339,868 |
| 2024-05-08 | 3.49 | 3.55 | 3.49 | 3.49 | -0.57% | 232,760 | 81,833,362 |
| 2024-05-07 | 3.54 | 3.54 | 3.48 | 3.51 | -0.57% | 192,956 | 67,694,057 |
| 2024-05-06 | 3.46 | 3.53 | 3.45 | 3.53 | +2.62% | 313,528 | 109,958,276 |
| 2024-04-30 | 3.5 | 3.52 | 3.43 | 3.44 | -2.82% | 351,936 | 121,641,823 |
| 2024-04-29 | 3.47 | 3.54 | 3.46 | 3.54 | +2.02% | 311,713 | 109,659,432 |
| 2024-04-26 | 3.44 | 3.48 | 3.41 | 3.47 | +0.29% | 207,650 | 71,644,732 |
| 2024-04-25 | 3.45 | 3.48 | 3.43 | 3.46 | 0% | 152,364 | 52,703,967 |
| 2024-04-24 | 3.42 | 3.46 | 3.41 | 3.46 | +1.47% | 185,383 | 63,721,615 |
| 2024-04-23 | 3.48 | 3.49 | 3.39 | 3.41 | -1.45% | 219,313 | 75,216,064 |
| 2024-04-22 | 3.48 | 3.51 | 3.44 | 3.46 | 0% | 204,564 | 71,064,492 |
| 2024-04-19 | 3.43 | 3.5 | 3.43 | 3.46 | 0% | 211,658 | 73,156,253 |
| 2024-04-18 | 3.51 | 3.52 | 3.45 | 3.46 | -1.7% | 293,682 | 102,089,183 |
| 2024-04-17 | 3.46 | 3.52 | 3.44 | 3.52 | +2.03% | 325,428 | 113,718,372 |
| 2024-04-16 | 3.51 | 3.54 | 3.43 | 3.45 | -2.27% | 304,656 | 105,818,049 |
| 2024-04-15 | 3.5 | 3.61 | 3.49 | 3.53 | +0.86% | 379,813 | 134,869,037 |
| 2024-04-12 | 3.55 | 3.57 | 3.49 | 3.5 | -1.69% | 217,800 | 76,779,373 |
| 2024-04-11 | 3.5 | 3.58 | 3.48 | 3.56 | +1.14% | 301,054 | 106,742,015 |
| 2024-04-10 | 3.51 | 3.55 | 3.48 | 3.52 | 0% | 302,637 | 106,442,134 |
| 2024-04-09 | 3.49 | 3.55 | 3.46 | 3.52 | +0.86% | 257,203 | 90,266,767 |
| 2024-04-08 | 3.43 | 3.55 | 3.41 | 3.49 | +1.75% | 389,174 | 135,682,446 |
| 2024-04-03 | 3.46 | 3.47 | 3.41 | 3.43 | -1.15% | 161,641 | 55,516,298 |
| 2024-04-02 | 3.43 | 3.48 | 3.41 | 3.47 | +2.06% | 360,831 | 124,496,429 |
| 2024-04-01 | 3.32 | 3.4 | 3.3 | 3.4 | +2.72% | 220,433 | 74,196,078 |
| 2024-03-29 | 3.27 | 3.31 | 3.26 | 3.31 | +1.22% | 142,901 | 46,924,004 |
| 2024-03-28 | 3.27 | 3.3 | 3.25 | 3.27 | +0.31% | 151,959 | 49,774,315 |
| 2024-03-27 | 3.31 | 3.35 | 3.26 | 3.26 | -2.1% | 159,289 | 52,604,053 |
| 2024-03-26 | 3.31 | 3.34 | 3.27 | 3.33 | +0.6% | 159,097 | 52,575,251 |
| 2024-03-25 | 3.33 | 3.37 | 3.31 | 3.31 | -0.9% | 160,882 | 53,632,350 |
| 2024-03-22 | 3.39 | 3.41 | 3.33 | 3.34 | -1.76% | 217,943 | 73,132,447 |
| 2024-03-21 | 3.41 | 3.43 | 3.38 | 3.4 | -0.58% | 142,073 | 48,345,169 |
| 2024-03-20 | 3.41 | 3.42 | 3.39 | 3.42 | 0% | 152,545 | 51,921,548 |
| 2024-03-19 | 3.45 | 3.47 | 3.41 | 3.42 | -0.87% | 208,231 | 71,646,405 |
| 2024-03-18 | 3.44 | 3.46 | 3.39 | 3.45 | +0.58% | 257,122 | 88,257,640 |
| 2024-03-15 | 3.38 | 3.43 | 3.36 | 3.43 | +1.18% | 176,668 | 60,252,741 |
| 2024-03-14 | 3.41 | 3.42 | 3.35 | 3.39 | -0.88% | 195,180 | 66,163,344 |
| 2024-03-13 | 3.42 | 3.44 | 3.4 | 3.42 | -0.29% | 195,667 | 66,810,453 |
| 2024-03-12 | 3.49 | 3.51 | 3.42 | 3.43 | -1.72% | 283,433 | 97,516,761 |
| 2024-03-11 | 3.37 | 3.49 | 3.36 | 3.49 | +3.56% | 372,386 | 128,153,803 |
| 2024-03-08 | 3.32 | 3.37 | 3.31 | 3.37 | +1.2% | 198,624 | 66,495,047 |
| 2024-03-07 | 3.35 | 3.38 | 3.31 | 3.33 | -0.89% | 219,177 | 73,313,871 |
| 2024-03-06 | 3.29 | 3.38 | 3.29 | 3.36 | +1.82% | 262,671 | 87,841,220 |
| 2024-03-05 | 3.32 | 3.33 | 3.28 | 3.3 | -0.9% | 155,429 | 51,285,204 |
| 2024-03-04 | 3.33 | 3.35 | 3.28 | 3.33 | 0% | 145,464 | 48,238,035 |
| 2024-03-01 | 3.34 | 3.36 | 3.31 | 3.33 | -0.3% | 177,979 | 59,248,197 |
| 2024-02-29 | 3.28 | 3.35 | 3.26 | 3.34 | +1.52% | 219,768 | 72,795,188 |
| 2024-02-28 | 3.33 | 3.44 | 3.28 | 3.29 | -1.2% | 373,674 | 125,704,727 |
| 2024-02-27 | 3.29 | 3.33 | 3.28 | 3.33 | +0.91% | 174,936 | 57,849,983 |
| 2024-02-26 | 3.33 | 3.35 | 3.28 | 3.3 | -0.9% | 201,107 | 66,637,106 |
| 2024-02-23 | 3.31 | 3.34 | 3.28 | 3.33 | +0.6% | 196,595 | 65,056,672 |
| 2024-02-22 | 3.3 | 3.33 | 3.27 | 3.31 | +0.3% | 155,547 | 51,355,227 |
| 2024-02-21 | 3.27 | 3.37 | 3.25 | 3.3 | +0.3% | 222,170 | 73,783,629 |
| 2024-02-20 | 3.29 | 3.29 | 3.24 | 3.29 | 0% | 155,963 | 51,010,366 |
| 2024-02-19 | 3.35 | 3.38 | 3.26 | 3.29 | -1.5% | 269,882 | 89,316,608 |
| 2024-02-08 | 3.27 | 3.38 | 3.25 | 3.34 | +3.41% | 329,934 | 110,210,418 |
| 2024-02-07 | 3.12 | 3.24 | 3.09 | 3.23 | +3.19% | 316,635 | 101,173,891 |
| 2024-02-06 | 2.87 | 3.17 | 2.84 | 3.13 | +7.19% | 325,636 | 98,461,433 |
| 2024-02-05 | 3.01 | 3.02 | 2.79 | 2.92 | -3.95% | 344,618 | 100,057,545 |
| 2024-02-02 | 3.13 | 3.17 | 2.93 | 3.04 | -3.18% | 316,540 | 96,642,364 |
| 2024-02-01 | 3.2 | 3.23 | 3.12 | 3.14 | -1.57% | 200,874 | 63,675,720 |
| 2024-01-31 | 3.27 | 3.32 | 3.17 | 3.19 | -2.15% | 195,332 | 63,308,139 |
| 2024-01-30 | 3.31 | 3.38 | 3.25 | 3.26 | -2.1% | 149,811 | 49,731,290 |
| 2024-01-29 | 3.39 | 3.42 | 3.31 | 3.33 | -1.48% | 174,649 | 58,654,268 |
| 2024-01-26 | 3.35 | 3.41 | 3.33 | 3.38 | +0.6% | 182,378 | 61,540,384 |
| 2024-01-25 | 3.26 | 3.37 | 3.25 | 3.36 | +3.07% | 186,640 | 61,853,470 |
| 2024-01-24 | 3.25 | 3.28 | 3.16 | 3.26 | +0.93% | 270,328 | 87,130,857 |
| 2024-01-23 | 3.15 | 3.25 | 3.11 | 3.23 | +2.22% | 194,400 | 62,115,485 |
| 2024-01-22 | 3.37 | 3.37 | 3.15 | 3.16 | -6.23% | 216,676 | 70,859,749 |
| 2024-01-19 | 3.42 | 3.43 | 3.36 | 3.37 | -2.03% | 150,683 | 51,165,679 |
| 2024-01-18 | 3.44 | 3.45 | 3.33 | 3.44 | -0.58% | 233,575 | 79,263,775 |
| 2024-01-17 | 3.51 | 3.54 | 3.45 | 3.46 | -1.7% | 142,745 | 49,951,481 |
| 2024-01-16 | 3.52 | 3.53 | 3.47 | 3.52 | -0.28% | 163,880 | 57,343,581 |
| 2024-01-15 | 3.56 | 3.57 | 3.52 | 3.53 | -0.56% | 133,855 | 47,365,414 |
| 2024-01-12 | 3.51 | 3.59 | 3.51 | 3.55 | +0.85% | 228,902 | 81,525,061 |
| 2024-01-11 | 3.46 | 3.54 | 3.44 | 3.52 | +1.44% | 135,065 | 47,330,176 |
| 2024-01-10 | 3.46 | 3.5 | 3.41 | 3.47 | -0.29% | 126,410 | 43,757,119 |
| 2024-01-09 | 3.44 | 3.5 | 3.41 | 3.48 | +1.16% | 130,701 | 45,277,070 |
| 2024-01-08 | 3.51 | 3.51 | 3.43 | 3.44 | -1.71% | 140,070 | 48,544,192 |
| 2024-01-05 | 3.52 | 3.56 | 3.48 | 3.5 | -1.13% | 186,635 | 65,737,165 |
| 2024-01-04 | 3.56 | 3.57 | 3.51 | 3.54 | -0.56% | 147,163 | 52,081,979 |
| 2024-01-03 | 3.55 | 3.58 | 3.53 | 3.56 | +0.28% | 168,312 | 59,776,729 |
| 2024-01-02 | 3.54 | 3.58 | 3.53 | 3.55 | +0.57% | 181,613 | 64,603,175 |
| 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：