股票概览
3.63
-1.36%
-0.05
3.66
开盘价
3.74
最高价
3.61
最低价
71,861
成交量
数据更新至: 2024-05-20
技术指标
3.60
MA5 (5日均线)
3.55
MA10 (10日均线)
3.41
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 | 3.66 | 3.74 | 3.61 | 3.63 | -1.36% | 71,861 | 26,379,462 |
| 2024-05-17 | 3.6 | 3.72 | 3.59 | 3.68 | +2.22% | 70,065 | 25,517,587 |
| 2024-05-16 | 3.6 | 3.66 | 3.54 | 3.6 | -0.28% | 105,711 | 38,157,514 |
| 2024-05-15 | 3.48 | 3.68 | 3.46 | 3.61 | +3.44% | 90,870 | 32,616,821 |
| 2024-05-14 | 3.32 | 3.5 | 3.32 | 3.49 | +5.12% | 71,702 | 24,583,013 |
| 2024-05-13 | 3.45 | 3.46 | 3.3 | 3.32 | -4.32% | 67,029 | 22,449,156 |
| 2024-05-10 | 3.57 | 3.64 | 3.44 | 3.47 | -2.8% | 72,255 | 25,285,325 |
| 2024-05-09 | 3.52 | 3.6 | 3.51 | 3.57 | +1.71% | 58,097 | 20,768,214 |
| 2024-05-08 | 3.64 | 3.65 | 3.49 | 3.51 | -2.5% | 81,189 | 28,850,575 |
| 2024-05-07 | 3.57 | 3.61 | 3.5 | 3.6 | +0.84% | 81,792 | 29,107,548 |
| 2024-05-06 | 3.49 | 3.58 | 3.44 | 3.57 | +3.78% | 129,352 | 45,351,897 |
| 2024-04-30 | 3.51 | 3.62 | 3.35 | 3.44 | -3.1% | 173,460 | 59,872,163 |
| 2024-04-29 | 3.25 | 3.55 | 3.23 | 3.55 | +9.91% | 121,727 | 41,849,970 |
| 2024-04-26 | 3.27 | 3.28 | 3.16 | 3.23 | -0.92% | 69,795 | 22,450,573 |
| 2024-04-25 | 3.24 | 3.26 | 3.17 | 3.26 | +1.24% | 57,159 | 18,463,638 |
| 2024-04-24 | 3.1 | 3.26 | 3.08 | 3.22 | +3.54% | 87,842 | 28,101,062 |
| 2024-04-23 | 3.04 | 3.14 | 3 | 3.11 | +4.01% | 93,953 | 28,949,280 |
| 2024-04-22 | 3.14 | 3.16 | 2.95 | 2.99 | -3.86% | 93,090 | 28,042,550 |
| 2024-04-19 | 3.18 | 3.22 | 3.08 | 3.11 | -2.81% | 98,001 | 30,840,495 |
| 2024-04-18 | 3.3 | 3.35 | 3.12 | 3.2 | -2.44% | 147,711 | 47,534,082 |
| 2024-04-17 | 2.96 | 3.29 | 2.95 | 3.28 | +5.13% | 198,801 | 62,971,402 |
| 2024-04-16 | 3.4 | 3.4 | 3.12 | 3.12 | -10.09% | 39,232 | 12,370,120 |
| 2024-04-15 | 3.8 | 3.87 | 3.47 | 3.47 | -10.1% | 130,654 | 46,500,620 |
| 2024-04-12 | 3.95 | 4.04 | 3.85 | 3.86 | -2.53% | 90,674 | 35,488,608 |
| 2024-04-11 | 3.99 | 4.08 | 3.95 | 3.96 | -1% | 78,647 | 31,446,848 |
| 2024-04-10 | 4.16 | 4.2 | 3.94 | 4 | -3.85% | 104,700 | 42,185,680 |
| 2024-04-09 | 4.01 | 4.17 | 4.01 | 4.16 | +3.48% | 124,045 | 51,065,032 |
| 2024-04-08 | 4.27 | 4.3 | 4.01 | 4.02 | -5.85% | 156,471 | 64,368,946 |
| 2024-04-03 | 4.27 | 4.34 | 4.19 | 4.27 | -0.93% | 136,881 | 58,210,444 |
| 2024-04-02 | 4.36 | 4.41 | 4.25 | 4.31 | -1.82% | 160,742 | 69,041,801 |
| 2024-04-01 | 4.23 | 4.45 | 4.22 | 4.39 | +4.28% | 232,258 | 100,753,917 |
| 2024-03-29 | 4.2 | 4.28 | 4.1 | 4.21 | -1.41% | 212,202 | 88,785,301 |
| 2024-03-28 | 4.15 | 4.53 | 4.15 | 4.27 | +2.89% | 240,853 | 103,252,626 |
| 2024-03-27 | 4.45 | 4.53 | 4.14 | 4.15 | -6.32% | 360,618 | 153,578,044 |
| 2024-03-26 | 4.26 | 4.74 | 4.23 | 4.43 | +2.78% | 460,354 | 209,288,606 |
| 2024-03-25 | 4.41 | 4.6 | 4.17 | 4.31 | -6.91% | 489,330 | 211,092,384 |
| 2024-03-22 | 4.95 | 5.21 | 4.59 | 4.63 | -2.32% | 675,425 | 336,967,085 |
| 2024-03-21 | 4.4 | 4.74 | 4.31 | 4.74 | +9.98% | 134,202 | 61,259,921 |
| 2024-03-20 | 4.21 | 4.36 | 4.14 | 4.31 | +3.61% | 151,369 | 64,529,600 |
| 2024-03-19 | 4.12 | 4.21 | 4.12 | 4.16 | +0.48% | 84,444 | 35,207,995 |
| 2024-03-18 | 4.03 | 4.15 | 4.01 | 4.14 | +2.48% | 111,625 | 45,604,118 |
| 2024-03-15 | 3.87 | 4.04 | 3.84 | 4.04 | +4.39% | 150,996 | 59,867,921 |
| 2024-03-14 | 3.88 | 3.92 | 3.78 | 3.87 | -0.51% | 103,913 | 40,125,754 |
| 2024-03-13 | 3.92 | 3.95 | 3.82 | 3.89 | -1.52% | 118,567 | 46,009,887 |
| 2024-03-12 | 3.82 | 3.97 | 3.79 | 3.95 | +3.13% | 131,233 | 51,080,807 |
| 2024-03-11 | 3.71 | 3.83 | 3.68 | 3.83 | +3.23% | 133,744 | 50,489,179 |
| 2024-03-08 | 3.72 | 3.8 | 3.66 | 3.71 | 0% | 103,206 | 38,317,589 |
| 2024-03-07 | 3.75 | 3.83 | 3.69 | 3.71 | +0.27% | 155,572 | 58,443,670 |
| 2024-03-06 | 3.51 | 3.78 | 3.48 | 3.7 | +6.02% | 224,183 | 81,768,787 |
| 2024-03-05 | 3.62 | 3.66 | 3.46 | 3.49 | -5.16% | 188,695 | 66,600,271 |
| 2024-03-04 | 3.65 | 3.84 | 3.51 | 3.68 | -1.87% | 273,372 | 99,790,349 |
| 2024-03-01 | 3.76 | 4.04 | 3.68 | 3.75 | -2.6% | 348,466 | 132,764,663 |
| 2024-02-29 | 3.6 | 3.89 | 3.58 | 3.85 | +2.12% | 175,059 | 66,452,492 |
| 2024-02-28 | 4.22 | 4.38 | 3.77 | 3.77 | -10.02% | 224,597 | 91,625,825 |
| 2024-02-27 | 4.08 | 4.19 | 3.98 | 4.19 | +3.46% | 128,818 | 53,141,197 |
| 2024-02-26 | 3.97 | 4.2 | 3.9 | 4.05 | +3.05% | 173,866 | 70,307,959 |
| 2024-02-23 | 3.75 | 3.96 | 3.74 | 3.93 | +5.08% | 159,827 | 61,681,786 |
| 2024-02-22 | 3.66 | 3.79 | 3.55 | 3.74 | +2.19% | 200,057 | 73,409,983 |
| 2024-02-21 | 3.31 | 3.66 | 3.3 | 3.66 | +9.91% | 137,740 | 48,420,745 |
| 2024-02-20 | 3.25 | 3.35 | 3.21 | 3.33 | +1.22% | 160,770 | 53,037,399 |
| 2024-02-19 | 3.11 | 3.33 | 3.02 | 3.29 | +2.81% | 256,558 | 81,590,078 |
| 2024-02-08 | 2.89 | 3.28 | 2.82 | 3.2 | +2.24% | 357,009 | 104,044,822 |
| 2024-02-07 | 3.46 | 3.46 | 3.13 | 3.13 | -10.06% | 133,298 | 41,979,167 |
| 2024-02-06 | 3.48 | 3.57 | 3.48 | 3.48 | -10.08% | 129,764 | 45,374,365 |
| 2024-02-05 | 4.18 | 4.2 | 3.87 | 3.87 | -10% | 51,190 | 20,245,734 |
| 2024-02-02 | 4.49 | 4.66 | 4.2 | 4.3 | -4.23% | 104,392 | 46,143,867 |
| 2024-02-01 | 4.69 | 4.69 | 4.35 | 4.49 | -2.39% | 108,432 | 48,446,238 |
| 2024-01-31 | 5.07 | 5.11 | 4.6 | 4.6 | -9.98% | 106,866 | 51,224,366 |
| 2024-01-30 | 5.32 | 5.35 | 5.1 | 5.11 | -4.31% | 64,480 | 33,583,227 |
| 2024-01-29 | 5.65 | 5.65 | 5.33 | 5.34 | -4.98% | 61,341 | 33,362,727 |
| 2024-01-26 | 5.6 | 5.73 | 5.51 | 5.62 | +1.26% | 82,195 | 46,281,302 |
| 2024-01-25 | 5.23 | 5.6 | 5.23 | 5.55 | +6.32% | 90,064 | 48,859,757 |
| 2024-01-24 | 5.22 | 5.36 | 5.06 | 5.22 | +0.58% | 84,349 | 44,037,877 |
| 2024-01-23 | 5.33 | 5.41 | 5.03 | 5.19 | -2.63% | 94,126 | 48,481,986 |
| 2024-01-22 | 5.72 | 5.83 | 5.3 | 5.33 | -6.98% | 92,647 | 51,755,030 |
| 2024-01-19 | 5.75 | 5.86 | 5.73 | 5.73 | -0.35% | 70,366 | 40,666,340 |
| 2024-01-18 | 5.98 | 5.99 | 5.6 | 5.75 | -3.2% | 102,501 | 59,028,163 |
| 2024-01-17 | 6.14 | 6.15 | 5.93 | 5.94 | -3.41% | 73,385 | 44,168,846 |
| 2024-01-16 | 6.21 | 6.26 | 6.04 | 6.15 | -0.81% | 85,507 | 52,340,989 |
| 2024-01-15 | 6.11 | 6.28 | 6.1 | 6.2 | +1.31% | 86,111 | 53,402,483 |
| 2024-01-12 | 6.22 | 6.25 | 6.1 | 6.12 | -1.77% | 90,038 | 55,529,434 |
| 2024-01-11 | 6.13 | 6.26 | 6.12 | 6.23 | +1.47% | 85,957 | 53,223,104 |
| 2024-01-10 | 6.25 | 6.3 | 6.12 | 6.14 | -2.54% | 104,214 | 64,273,792 |
| 2024-01-09 | 6.16 | 6.37 | 6.16 | 6.3 | +2.27% | 150,190 | 94,359,235 |
| 2024-01-08 | 6.35 | 6.48 | 6.16 | 6.16 | -3.14% | 159,584 | 100,093,607 |
| 2024-01-05 | 6.52 | 6.68 | 6.34 | 6.36 | -3.05% | 188,294 | 121,220,116 |
| 2024-01-04 | 6.77 | 6.79 | 6.48 | 6.56 | -3.1% | 301,413 | 198,600,021 |
| 2024-01-03 | 6.62 | 6.82 | 6.51 | 6.77 | -1.17% | 478,381 | 319,394,738 |
| 2024-01-02 | 6.59 | 7.25 | 6.41 | 6.85 | +3.95% | 760,857 | 524,506,336 |
| 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：