股票概览
3.41
-3.4%
-0.12
3.51
开盘价
3.51
最高价
3.39
最低价
298,453
成交量
数据更新至: 2024-05-20
技术指标
3.38
MA5 (5日均线)
3.31
MA10 (10日均线)
3.20
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 | 3.51 | 3.51 | 3.39 | 3.41 | -3.4% | 298,453 | 102,769,358 |
| 2024-05-17 | 3.41 | 3.53 | 3.36 | 3.53 | +4.75% | 290,671 | 99,913,404 |
| 2024-05-16 | 3.33 | 3.43 | 3.32 | 3.37 | +1.81% | 226,404 | 76,505,441 |
| 2024-05-15 | 3.3 | 3.35 | 3.25 | 3.31 | +0.61% | 139,091 | 46,009,134 |
| 2024-05-14 | 3.23 | 3.32 | 3.23 | 3.29 | +1.54% | 158,735 | 52,065,839 |
| 2024-05-13 | 3.25 | 3.27 | 3.2 | 3.24 | -0.92% | 137,193 | 44,384,130 |
| 2024-05-10 | 3.26 | 3.29 | 3.21 | 3.27 | +0.62% | 154,970 | 50,556,512 |
| 2024-05-09 | 3.2 | 3.28 | 3.19 | 3.25 | +2.2% | 125,122 | 40,626,944 |
| 2024-05-08 | 3.29 | 3.29 | 3.18 | 3.18 | -3.05% | 137,620 | 44,268,676 |
| 2024-05-07 | 3.24 | 3.3 | 3.22 | 3.28 | +0.61% | 173,898 | 56,732,261 |
| 2024-05-06 | 3.19 | 3.28 | 3.19 | 3.26 | +3.16% | 223,224 | 72,528,848 |
| 2024-04-30 | 3.23 | 3.25 | 3.13 | 3.16 | -3.36% | 202,424 | 64,165,922 |
| 2024-04-29 | 3.05 | 3.28 | 3.04 | 3.27 | +7.21% | 259,100 | 82,908,649 |
| 2024-04-26 | 2.96 | 3.06 | 2.93 | 3.05 | +2.69% | 177,458 | 53,126,830 |
| 2024-04-25 | 2.93 | 2.99 | 2.9 | 2.97 | +1.02% | 124,678 | 36,803,995 |
| 2024-04-24 | 2.98 | 2.99 | 2.93 | 2.94 | -1.34% | 113,877 | 33,676,001 |
| 2024-04-23 | 3.01 | 3.04 | 2.97 | 2.98 | -1% | 120,151 | 35,953,022 |
| 2024-04-22 | 3.03 | 3.07 | 2.98 | 3.01 | -0.99% | 104,659 | 31,645,608 |
| 2024-04-19 | 3.11 | 3.13 | 3.04 | 3.04 | -2.88% | 132,210 | 40,643,202 |
| 2024-04-18 | 3.12 | 3.18 | 3.06 | 3.13 | +0.32% | 144,607 | 45,269,705 |
| 2024-04-17 | 3.01 | 3.13 | 3.01 | 3.12 | +4.7% | 171,863 | 52,917,631 |
| 2024-04-16 | 3.06 | 3.1 | 2.97 | 2.98 | -2.93% | 237,305 | 71,382,305 |
| 2024-04-15 | 3.16 | 3.18 | 2.99 | 3.07 | -2.54% | 199,049 | 61,185,421 |
| 2024-04-12 | 3.29 | 3.31 | 3.14 | 3.15 | -3.96% | 183,574 | 58,943,776 |
| 2024-04-11 | 3.23 | 3.33 | 3.23 | 3.28 | +0.92% | 129,439 | 42,631,870 |
| 2024-04-10 | 3.32 | 3.32 | 3.21 | 3.25 | -2.11% | 122,396 | 39,939,684 |
| 2024-04-09 | 3.27 | 3.34 | 3.25 | 3.32 | +1.53% | 100,362 | 33,112,034 |
| 2024-04-08 | 3.39 | 3.4 | 3.26 | 3.27 | -3.54% | 135,488 | 45,122,786 |
| 2024-04-03 | 3.4 | 3.43 | 3.38 | 3.39 | -0.88% | 97,490 | 33,207,721 |
| 2024-04-02 | 3.41 | 3.45 | 3.38 | 3.42 | +0.88% | 109,169 | 37,215,275 |
| 2024-04-01 | 3.33 | 3.4 | 3.33 | 3.39 | +1.8% | 95,821 | 32,366,137 |
| 2024-03-29 | 3.27 | 3.33 | 3.26 | 3.33 | +1.83% | 97,294 | 32,188,834 |
| 2024-03-28 | 3.24 | 3.33 | 3.24 | 3.27 | +0.31% | 112,731 | 37,041,423 |
| 2024-03-27 | 3.34 | 3.35 | 3.25 | 3.26 | -2.4% | 108,567 | 35,837,352 |
| 2024-03-26 | 3.35 | 3.38 | 3.3 | 3.34 | +0.6% | 132,238 | 44,104,247 |
| 2024-03-25 | 3.37 | 3.4 | 3.31 | 3.32 | -1.48% | 119,613 | 40,104,053 |
| 2024-03-22 | 3.45 | 3.45 | 3.35 | 3.37 | -2.32% | 163,729 | 55,386,743 |
| 2024-03-21 | 3.46 | 3.5 | 3.43 | 3.45 | -0.29% | 122,150 | 42,255,859 |
| 2024-03-20 | 3.45 | 3.47 | 3.41 | 3.46 | 0% | 92,063 | 31,738,386 |
| 2024-03-19 | 3.48 | 3.49 | 3.45 | 3.46 | -0.57% | 91,705 | 31,790,010 |
| 2024-03-18 | 3.45 | 3.49 | 3.42 | 3.48 | +0.87% | 126,437 | 43,672,039 |
| 2024-03-15 | 3.43 | 3.45 | 3.41 | 3.45 | +0.58% | 98,449 | 33,781,812 |
| 2024-03-14 | 3.45 | 3.49 | 3.41 | 3.43 | -0.87% | 100,249 | 34,553,914 |
| 2024-03-13 | 3.53 | 3.54 | 3.44 | 3.46 | -1.7% | 103,993 | 36,111,919 |
| 2024-03-12 | 3.45 | 3.53 | 3.45 | 3.52 | +1.73% | 126,069 | 44,050,575 |
| 2024-03-11 | 3.33 | 3.46 | 3.33 | 3.46 | +3.59% | 148,727 | 50,520,611 |
| 2024-03-08 | 3.35 | 3.38 | 3.3 | 3.34 | -0.3% | 132,595 | 44,194,598 |
| 2024-03-07 | 3.39 | 3.43 | 3.35 | 3.35 | -1.76% | 118,404 | 40,169,289 |
| 2024-03-06 | 3.43 | 3.46 | 3.37 | 3.41 | -0.29% | 100,017 | 34,156,228 |
| 2024-03-05 | 3.49 | 3.49 | 3.41 | 3.42 | -2.29% | 144,112 | 49,511,640 |
| 2024-03-04 | 3.6 | 3.6 | 3.48 | 3.5 | -2.51% | 153,032 | 53,770,056 |
| 2024-03-01 | 3.59 | 3.69 | 3.55 | 3.59 | +0.56% | 191,700 | 69,166,862 |
| 2024-02-29 | 3.44 | 3.57 | 3.43 | 3.57 | +2.88% | 174,570 | 61,676,132 |
| 2024-02-28 | 3.58 | 3.69 | 3.45 | 3.47 | -3.34% | 284,258 | 102,034,608 |
| 2024-02-27 | 3.45 | 3.59 | 3.43 | 3.59 | +3.46% | 182,862 | 64,744,906 |
| 2024-02-26 | 3.44 | 3.52 | 3.39 | 3.47 | +0.87% | 226,547 | 78,278,154 |
| 2024-02-23 | 3.41 | 3.45 | 3.36 | 3.44 | +0.58% | 168,811 | 57,547,282 |
| 2024-02-22 | 3.41 | 3.46 | 3.37 | 3.42 | 0% | 145,522 | 49,560,883 |
| 2024-02-21 | 3.31 | 3.52 | 3.3 | 3.42 | +2.4% | 233,493 | 79,877,229 |
| 2024-02-20 | 3.42 | 3.45 | 3.31 | 3.34 | -2.05% | 213,332 | 71,459,310 |
| 2024-02-19 | 3.72 | 3.72 | 3.37 | 3.41 | -5.28% | 422,099 | 145,928,299 |
| 2024-02-08 | 3.27 | 3.6 | 3.27 | 3.6 | +10.09% | 267,201 | 93,243,519 |
| 2024-02-07 | 3.08 | 3.28 | 3.06 | 3.27 | +6.17% | 366,716 | 117,725,490 |
| 2024-02-06 | 2.9 | 3.1 | 2.78 | 3.08 | +5.12% | 301,788 | 88,427,520 |
| 2024-02-05 | 3.2 | 3.22 | 2.88 | 2.93 | -8.44% | 307,989 | 91,205,635 |
| 2024-02-02 | 3.29 | 3.37 | 3.09 | 3.2 | -2.14% | 230,623 | 75,134,202 |
| 2024-02-01 | 3.32 | 3.36 | 3.23 | 3.27 | -1.8% | 227,871 | 74,781,481 |
| 2024-01-31 | 3.5 | 3.53 | 3.29 | 3.33 | -6.2% | 295,711 | 100,092,498 |
| 2024-01-30 | 3.66 | 3.68 | 3.53 | 3.55 | -3.79% | 169,155 | 61,216,360 |
| 2024-01-29 | 3.81 | 3.84 | 3.65 | 3.69 | -3.15% | 190,843 | 71,370,309 |
| 2024-01-26 | 3.72 | 3.83 | 3.72 | 3.81 | +2.42% | 191,962 | 72,942,914 |
| 2024-01-25 | 3.58 | 3.72 | 3.57 | 3.72 | +3.91% | 189,520 | 69,406,836 |
| 2024-01-24 | 3.44 | 3.58 | 3.42 | 3.58 | +4.68% | 194,205 | 68,012,773 |
| 2024-01-23 | 3.44 | 3.46 | 3.37 | 3.42 | -0.29% | 121,706 | 41,587,918 |
| 2024-01-22 | 3.63 | 3.63 | 3.41 | 3.43 | -4.99% | 152,701 | 53,866,509 |
| 2024-01-19 | 3.64 | 3.66 | 3.59 | 3.61 | -1.37% | 132,001 | 47,872,560 |
| 2024-01-18 | 3.75 | 3.76 | 3.52 | 3.66 | -2.66% | 224,010 | 81,028,964 |
| 2024-01-17 | 3.85 | 3.86 | 3.76 | 3.76 | -2.59% | 97,002 | 36,884,487 |
| 2024-01-16 | 3.89 | 3.9 | 3.81 | 3.86 | -0.77% | 104,431 | 40,313,486 |
| 2024-01-15 | 3.83 | 3.91 | 3.81 | 3.89 | +1.3% | 104,163 | 40,357,633 |
| 2024-01-12 | 3.84 | 3.9 | 3.83 | 3.84 | -0.26% | 93,570 | 36,178,917 |
| 2024-01-11 | 3.8 | 3.85 | 3.79 | 3.85 | +1.32% | 74,078 | 28,307,725 |
| 2024-01-10 | 3.8 | 3.82 | 3.75 | 3.8 | 0% | 83,419 | 31,643,752 |
| 2024-01-09 | 3.76 | 3.82 | 3.73 | 3.8 | +0.8% | 97,633 | 36,914,048 |
| 2024-01-08 | 3.85 | 3.85 | 3.76 | 3.77 | -2.08% | 99,933 | 37,940,474 |
| 2024-01-05 | 3.88 | 3.9 | 3.83 | 3.85 | -0.52% | 95,998 | 37,165,272 |
| 2024-01-04 | 3.91 | 3.91 | 3.84 | 3.87 | -0.77% | 73,689 | 28,499,144 |
| 2024-01-03 | 3.87 | 3.92 | 3.85 | 3.9 | +1.04% | 95,562 | 37,180,719 |
| 2024-01-02 | 3.86 | 3.89 | 3.85 | 3.86 | -0.26% | 95,564 | 36,962,447 |
| 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：