股票概览
3.35
-1.76%
-0.06
3.39
开盘价
3.4
最高价
3.33
最低价
225,158
成交量
数据更新至: 2024-05-20
技术指标
3.31
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 | 3.39 | 3.4 | 3.33 | 3.35 | -1.76% | 225,158 | 75,636,250 |
| 2024-05-17 | 3.32 | 3.51 | 3.28 | 3.41 | +3.33% | 292,981 | 99,705,800 |
| 2024-05-16 | 3.26 | 3.33 | 3.26 | 3.3 | +1.54% | 145,066 | 47,891,197 |
| 2024-05-15 | 3.23 | 3.29 | 3.2 | 3.25 | +0.62% | 126,001 | 41,012,319 |
| 2024-05-14 | 3.23 | 3.27 | 3.21 | 3.23 | +0.31% | 114,359 | 36,999,491 |
| 2024-05-13 | 3.29 | 3.29 | 3.2 | 3.22 | -2.72% | 166,930 | 54,097,102 |
| 2024-05-10 | 3.39 | 3.4 | 3.31 | 3.31 | -1.49% | 187,822 | 62,651,613 |
| 2024-05-09 | 3.32 | 3.4 | 3.32 | 3.36 | +2.13% | 203,094 | 68,603,090 |
| 2024-05-08 | 3.37 | 3.37 | 3.29 | 3.29 | -2.37% | 166,406 | 55,210,880 |
| 2024-05-07 | 3.31 | 3.39 | 3.27 | 3.37 | +1.81% | 193,986 | 64,638,561 |
| 2024-05-06 | 3.25 | 3.31 | 3.24 | 3.31 | +3.12% | 182,340 | 59,882,747 |
| 2024-04-30 | 3.27 | 3.28 | 3.16 | 3.21 | -1.53% | 202,593 | 64,875,973 |
| 2024-04-29 | 3.09 | 3.26 | 3.08 | 3.26 | +5.16% | 223,033 | 71,321,986 |
| 2024-04-26 | 3.09 | 3.12 | 3.03 | 3.1 | +0.65% | 184,564 | 56,938,924 |
| 2024-04-25 | 3.02 | 3.12 | 3 | 3.08 | +1.99% | 166,412 | 51,262,198 |
| 2024-04-24 | 2.95 | 3.02 | 2.94 | 3.02 | +2.37% | 146,936 | 43,970,653 |
| 2024-04-23 | 2.96 | 3.01 | 2.92 | 2.95 | -0.34% | 156,758 | 46,423,737 |
| 2024-04-22 | 3 | 3.03 | 2.92 | 2.96 | -2.31% | 139,478 | 41,461,837 |
| 2024-04-19 | 3.02 | 3.06 | 2.97 | 3.03 | 0% | 151,678 | 45,816,727 |
| 2024-04-18 | 3.05 | 3.08 | 2.97 | 3.03 | 0% | 201,019 | 60,997,876 |
| 2024-04-17 | 2.84 | 3.03 | 2.84 | 3.03 | +8.21% | 263,864 | 78,595,580 |
| 2024-04-16 | 3.05 | 3.07 | 2.79 | 2.8 | -9.09% | 306,854 | 88,721,175 |
| 2024-04-15 | 3.21 | 3.24 | 3.01 | 3.08 | -4.64% | 295,413 | 91,574,869 |
| 2024-04-12 | 3.26 | 3.32 | 3.21 | 3.23 | -1.82% | 169,799 | 55,298,150 |
| 2024-04-11 | 3.26 | 3.36 | 3.25 | 3.29 | -0.3% | 158,954 | 52,622,887 |
| 2024-04-10 | 3.37 | 3.39 | 3.26 | 3.3 | -2.65% | 186,274 | 61,619,115 |
| 2024-04-09 | 3.28 | 3.39 | 3.27 | 3.39 | +3.67% | 209,103 | 70,090,097 |
| 2024-04-08 | 3.37 | 3.4 | 3.27 | 3.27 | -4.11% | 245,755 | 81,623,733 |
| 2024-04-03 | 3.46 | 3.46 | 3.36 | 3.41 | -1.45% | 227,996 | 77,525,346 |
| 2024-04-02 | 3.51 | 3.54 | 3.43 | 3.46 | -1.98% | 293,373 | 101,981,370 |
| 2024-04-01 | 3.48 | 3.54 | 3.46 | 3.53 | +2.02% | 323,776 | 113,719,683 |
| 2024-03-29 | 3.46 | 3.52 | 3.42 | 3.46 | -1.42% | 336,755 | 116,452,997 |
| 2024-03-28 | 3.31 | 3.64 | 3.31 | 3.51 | +5.72% | 549,507 | 190,439,636 |
| 2024-03-27 | 3.52 | 3.53 | 3.31 | 3.32 | -7.52% | 434,156 | 148,394,045 |
| 2024-03-26 | 3.41 | 3.6 | 3.35 | 3.59 | +5.28% | 575,590 | 199,729,526 |
| 2024-03-25 | 3.48 | 3.69 | 3.4 | 3.41 | -2.85% | 622,979 | 219,587,386 |
| 2024-03-22 | 3.64 | 3.71 | 3.49 | 3.51 | -5.9% | 830,101 | 295,576,395 |
| 2024-03-21 | 4.16 | 4.16 | 3.7 | 3.73 | -2.36% | 1,745,635 | 683,733,745 |
| 2024-03-20 | 3.72 | 3.82 | 3.71 | 3.82 | +10.09% | 324,089 | 122,401,827 |
| 2024-03-19 | 3.15 | 3.47 | 3.15 | 3.47 | +10.16% | 420,391 | 142,469,188 |
| 2024-03-18 | 3.16 | 3.17 | 3.1 | 3.15 | +0.32% | 230,948 | 72,227,516 |
| 2024-03-15 | 3.07 | 3.16 | 3.03 | 3.14 | +1.62% | 273,781 | 85,231,776 |
| 2024-03-14 | 3.13 | 3.16 | 3.04 | 3.09 | -0.96% | 320,451 | 99,274,139 |
| 2024-03-13 | 3.08 | 3.26 | 3.02 | 3.12 | +2.63% | 591,568 | 184,614,554 |
| 2024-03-12 | 2.96 | 3.05 | 2.93 | 3.04 | +3.4% | 292,910 | 87,314,165 |
| 2024-03-11 | 2.89 | 2.95 | 2.86 | 2.94 | +1.73% | 248,150 | 72,352,714 |
| 2024-03-08 | 2.89 | 2.93 | 2.84 | 2.89 | 0% | 148,122 | 42,632,025 |
| 2024-03-07 | 2.94 | 2.99 | 2.88 | 2.89 | -1.37% | 158,392 | 46,467,751 |
| 2024-03-06 | 2.92 | 2.98 | 2.89 | 2.93 | 0% | 176,409 | 51,825,630 |
| 2024-03-05 | 3.03 | 3.03 | 2.91 | 2.93 | -3.62% | 140,030 | 41,429,828 |
| 2024-03-04 | 3.09 | 3.11 | 2.99 | 3.04 | -1.62% | 131,610 | 39,920,678 |
| 2024-03-01 | 3.08 | 3.11 | 3.03 | 3.09 | +0.32% | 130,258 | 39,912,096 |
| 2024-02-29 | 2.97 | 3.08 | 2.95 | 3.08 | +3.01% | 179,467 | 54,692,976 |
| 2024-02-28 | 3.25 | 3.34 | 2.99 | 2.99 | -8% | 293,053 | 92,299,714 |
| 2024-02-27 | 3.17 | 3.25 | 3.09 | 3.25 | +2.2% | 153,480 | 48,861,339 |
| 2024-02-26 | 3.15 | 3.25 | 3.07 | 3.18 | +3.25% | 182,701 | 57,642,961 |
| 2024-02-23 | 3 | 3.09 | 2.96 | 3.08 | +3.01% | 162,929 | 49,179,495 |
| 2024-02-22 | 2.93 | 3 | 2.88 | 2.99 | +1.36% | 134,860 | 39,746,105 |
| 2024-02-21 | 2.81 | 3.04 | 2.79 | 2.95 | +4.24% | 188,719 | 55,745,903 |
| 2024-02-20 | 2.83 | 2.87 | 2.76 | 2.83 | 0% | 103,393 | 29,043,719 |
| 2024-02-19 | 2.76 | 2.87 | 2.71 | 2.83 | +5.2% | 241,704 | 68,045,859 |
| 2024-02-08 | 2.46 | 2.7 | 2.37 | 2.69 | +9.8% | 272,704 | 69,278,693 |
| 2024-02-07 | 2.63 | 2.64 | 2.39 | 2.45 | -5.41% | 333,439 | 82,283,506 |
| 2024-02-06 | 2.55 | 2.73 | 2.45 | 2.59 | -4.78% | 372,936 | 94,344,745 |
| 2024-02-05 | 2.99 | 2.99 | 2.72 | 2.72 | -9.93% | 211,523 | 58,162,384 |
| 2024-02-02 | 3.16 | 3.26 | 2.87 | 3.02 | -5.33% | 235,862 | 71,891,331 |
| 2024-02-01 | 3.31 | 3.32 | 3.13 | 3.19 | -3.92% | 210,478 | 67,461,898 |
| 2024-01-31 | 3.47 | 3.57 | 3.3 | 3.32 | -8.03% | 177,338 | 60,234,997 |
| 2024-01-30 | 3.73 | 3.74 | 3.59 | 3.61 | -3.22% | 102,282 | 37,523,656 |
| 2024-01-29 | 3.86 | 3.86 | 3.71 | 3.73 | -3.12% | 75,110 | 28,216,300 |
| 2024-01-26 | 3.84 | 3.9 | 3.81 | 3.85 | +0.26% | 83,930 | 32,284,636 |
| 2024-01-25 | 3.66 | 3.85 | 3.63 | 3.84 | +5.49% | 103,640 | 38,870,653 |
| 2024-01-24 | 3.63 | 3.7 | 3.5 | 3.64 | +0.83% | 109,160 | 39,401,467 |
| 2024-01-23 | 3.67 | 3.69 | 3.54 | 3.61 | -2.7% | 158,041 | 57,111,442 |
| 2024-01-22 | 3.91 | 3.93 | 3.65 | 3.71 | -5.12% | 102,482 | 38,867,814 |
| 2024-01-19 | 3.96 | 4.02 | 3.9 | 3.91 | -1.51% | 77,044 | 30,468,118 |
| 2024-01-18 | 4.03 | 4.08 | 3.84 | 3.97 | -2.22% | 132,194 | 52,005,558 |
| 2024-01-17 | 4.16 | 4.18 | 4.06 | 4.06 | -2.87% | 68,295 | 28,138,200 |
| 2024-01-16 | 4.17 | 4.22 | 4.1 | 4.18 | -0.24% | 71,215 | 29,621,477 |
| 2024-01-15 | 4.21 | 4.23 | 4.17 | 4.19 | -0.24% | 50,140 | 21,021,398 |
| 2024-01-12 | 4.21 | 4.28 | 4.18 | 4.2 | -0.71% | 52,009 | 21,981,807 |
| 2024-01-11 | 4.16 | 4.25 | 4.14 | 4.23 | +1.93% | 59,128 | 24,814,219 |
| 2024-01-10 | 4.15 | 4.23 | 4.1 | 4.15 | -0.24% | 68,304 | 28,465,746 |
| 2024-01-09 | 4.13 | 4.22 | 4.13 | 4.16 | +0.24% | 63,652 | 26,528,929 |
| 2024-01-08 | 4.25 | 4.27 | 4.15 | 4.15 | -1.89% | 80,402 | 33,829,418 |
| 2024-01-05 | 4.28 | 4.34 | 4.21 | 4.23 | -1.63% | 79,640 | 34,030,711 |
| 2024-01-04 | 4.32 | 4.33 | 4.27 | 4.3 | -0.46% | 54,466 | 23,391,383 |
| 2024-01-03 | 4.35 | 4.36 | 4.28 | 4.32 | -0.92% | 65,807 | 28,463,857 |
| 2024-01-02 | 4.3 | 4.39 | 4.29 | 4.36 | +1.4% | 80,494 | 35,053,302 |
| 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：