股票概览
3.61
+4.94%
+0.17
3.42
开盘价
3.61
最高价
3.4
最低价
30,236
成交量
数据更新至: 2024-05-20
技术指标
3.43
MA5 (5日均线)
3.57
MA10 (10日均线)
3.58
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 | 3.42 | 3.61 | 3.4 | 3.61 | +4.94% | 30,236 | 10,768,687 |
| 2024-05-17 | 3.46 | 3.47 | 3.36 | 3.44 | +3.93% | 29,599 | 10,108,205 |
| 2024-05-16 | 3.41 | 3.41 | 3.25 | 3.31 | -3.22% | 52,476 | 17,211,693 |
| 2024-05-15 | 3.38 | 3.45 | 3.37 | 3.42 | +1.48% | 17,255 | 5,886,536 |
| 2024-05-14 | 3.52 | 3.52 | 3.36 | 3.37 | -4.8% | 30,425 | 10,342,613 |
| 2024-05-13 | 3.68 | 3.68 | 3.54 | 3.54 | -5.09% | 13,327 | 4,808,843 |
| 2024-05-10 | 3.78 | 3.79 | 3.72 | 3.73 | -1.84% | 5,768 | 2,159,807 |
| 2024-05-09 | 3.74 | 3.8 | 3.74 | 3.8 | +1.33% | 9,642 | 3,642,226 |
| 2024-05-08 | 3.78 | 3.78 | 3.71 | 3.75 | -0.27% | 5,466 | 2,048,239 |
| 2024-05-07 | 3.73 | 3.82 | 3.73 | 3.76 | 0% | 8,099 | 3,056,890 |
| 2024-05-06 | 3.82 | 3.82 | 3.68 | 3.76 | -1.57% | 18,237 | 6,829,578 |
| 2024-04-30 | 3.68 | 3.83 | 3.66 | 3.82 | +2.14% | 21,306 | 7,947,130 |
| 2024-04-29 | 3.54 | 3.74 | 3.53 | 3.74 | +5.06% | 23,596 | 8,722,320 |
| 2024-04-26 | 3.49 | 3.58 | 3.43 | 3.56 | +1.42% | 16,426 | 5,769,955 |
| 2024-04-25 | 3.49 | 3.56 | 3.48 | 3.51 | +0.57% | 11,362 | 3,986,786 |
| 2024-04-24 | 3.5 | 3.52 | 3.46 | 3.49 | 0% | 12,306 | 4,299,436 |
| 2024-04-23 | 3.5 | 3.52 | 3.44 | 3.49 | 0% | 15,326 | 5,321,434 |
| 2024-04-22 | 3.48 | 3.59 | 3.47 | 3.49 | 0% | 10,091 | 3,553,243 |
| 2024-04-19 | 3.5 | 3.53 | 3.45 | 3.49 | -1.69% | 11,067 | 3,858,154 |
| 2024-04-18 | 3.45 | 3.55 | 3.35 | 3.55 | +2.6% | 24,027 | 8,280,428 |
| 2024-04-17 | 3.45 | 3.62 | 3.44 | 3.46 | -0.29% | 27,126 | 9,472,710 |
| 2024-04-16 | 3.62 | 3.63 | 3.47 | 3.47 | -4.93% | 12,843 | 4,532,130 |
| 2024-04-15 | 3.66 | 3.75 | 3.65 | 3.65 | -4.95% | 41,957 | 15,360,890 |
| 2024-04-12 | 3.77 | 3.87 | 3.77 | 3.84 | +1.05% | 15,550 | 5,919,357 |
| 2024-04-11 | 3.79 | 3.84 | 3.76 | 3.8 | -0.78% | 14,706 | 5,593,240 |
| 2024-04-10 | 4.03 | 4.03 | 3.83 | 3.83 | -4.96% | 35,755 | 13,833,201 |
| 2024-04-09 | 3.99 | 4.05 | 3.98 | 4.03 | +0.75% | 12,135 | 4,868,662 |
| 2024-04-08 | 4.08 | 4.12 | 3.98 | 4 | -3.15% | 27,755 | 11,228,272 |
| 2024-04-03 | 4.15 | 4.15 | 4.06 | 4.13 | -0.96% | 24,784 | 10,150,700 |
| 2024-04-02 | 4.02 | 4.19 | 4.02 | 4.17 | +3.22% | 35,039 | 14,406,595 |
| 2024-04-01 | 3.99 | 4.11 | 3.99 | 4.04 | -3.81% | 72,984 | 29,288,968 |
| 2024-03-29 | 4.17 | 4.35 | 4.15 | 4.2 | -0.71% | 27,696 | 11,747,501 |
| 2024-03-28 | 4.14 | 4.27 | 4.07 | 4.23 | +0.95% | 33,140 | 13,788,596 |
| 2024-03-27 | 4.42 | 4.47 | 4.19 | 4.19 | -4.99% | 33,237 | 14,138,937 |
| 2024-03-26 | 4.41 | 4.48 | 4.34 | 4.41 | +0.23% | 21,710 | 9,580,805 |
| 2024-03-25 | 4.36 | 4.53 | 4.34 | 4.4 | +1.38% | 31,989 | 14,213,943 |
| 2024-03-22 | 4.25 | 4.34 | 4.24 | 4.34 | +2.36% | 33,606 | 14,373,688 |
| 2024-03-21 | 4.17 | 4.26 | 4.17 | 4.24 | +1.19% | 18,153 | 7,646,958 |
| 2024-03-20 | 4.2 | 4.22 | 4.15 | 4.19 | -0.95% | 25,306 | 10,573,868 |
| 2024-03-19 | 4.1 | 4.26 | 4.1 | 4.23 | +3.42% | 35,074 | 14,645,142 |
| 2024-03-18 | 4.01 | 4.14 | 4.01 | 4.09 | +1.24% | 25,952 | 10,604,476 |
| 2024-03-15 | 3.97 | 4.04 | 3.94 | 4.04 | +1.25% | 32,754 | 13,032,498 |
| 2024-03-14 | 4.02 | 4.06 | 3.94 | 3.99 | -0.25% | 24,219 | 9,703,491 |
| 2024-03-13 | 4.04 | 4.05 | 3.99 | 4 | -1.96% | 21,690 | 8,709,978 |
| 2024-03-12 | 4.14 | 4.14 | 4.04 | 4.08 | -1.92% | 28,957 | 11,821,399 |
| 2024-03-11 | 4.08 | 4.22 | 4.08 | 4.16 | +0.97% | 31,238 | 12,930,621 |
| 2024-03-08 | 4.06 | 4.15 | 4.02 | 4.12 | +0.98% | 46,127 | 18,814,238 |
| 2024-03-07 | 4.08 | 4.23 | 4 | 4.08 | +0.25% | 82,983 | 34,028,335 |
| 2024-03-06 | 3.89 | 4.07 | 3.88 | 4.07 | +4.9% | 65,946 | 26,210,058 |
| 2024-03-05 | 3.74 | 3.92 | 3.65 | 3.88 | +4.02% | 91,327 | 35,498,755 |
| 2024-03-04 | 3.6 | 3.73 | 3.48 | 3.73 | +3.32% | 52,979 | 18,926,812 |
| 2024-03-01 | 3.7 | 3.71 | 3.57 | 3.61 | -2.17% | 33,410 | 12,133,322 |
| 2024-02-29 | 3.57 | 3.7 | 3.53 | 3.69 | -0.54% | 39,288 | 14,244,469 |
| 2024-02-28 | 3.89 | 3.95 | 3.71 | 3.71 | -4.87% | 45,856 | 17,473,519 |
| 2024-02-27 | 3.81 | 3.94 | 3.8 | 3.9 | +0.78% | 30,865 | 11,893,377 |
| 2024-02-26 | 3.89 | 3.95 | 3.75 | 3.87 | +2.38% | 46,326 | 17,811,673 |
| 2024-02-23 | 3.58 | 3.78 | 3.57 | 3.78 | +5% | 33,984 | 12,497,049 |
| 2024-02-22 | 3.59 | 3.61 | 3.52 | 3.6 | 0% | 34,631 | 12,352,319 |
| 2024-02-21 | 3.54 | 3.72 | 3.54 | 3.6 | +0.28% | 50,310 | 18,211,405 |
| 2024-02-20 | 3.36 | 3.61 | 3.33 | 3.59 | +4.36% | 54,278 | 19,015,553 |
| 2024-02-19 | 3.38 | 3.45 | 3.21 | 3.44 | +1.78% | 69,067 | 22,745,982 |
| 2024-02-08 | 3.29 | 3.39 | 3.29 | 3.38 | -2.31% | 95,087 | 31,338,386 |
| 2024-02-07 | 3.46 | 3.46 | 3.46 | 3.46 | -4.95% | 5,985 | 2,070,810 |
| 2024-02-06 | 3.64 | 3.64 | 3.64 | 3.64 | -4.96% | 1,906 | 693,784 |
| 2024-02-05 | 3.83 | 3.83 | 3.83 | 3.83 | -4.96% | 438 | 167,754 |
| 2024-02-02 | 4.03 | 4.03 | 4.03 | 4.03 | -4.95% | 860 | 346,580 |
| 2024-02-01 | 4.24 | 4.24 | 4.24 | 4.24 | -4.93% | 1,045 | 443,080 |
| 2024-01-31 | 4.46 | 4.46 | 4.46 | 4.46 | -4.9% | 3,272 | 1,459,312 |
| 2024-01-30 | 4.74 | 4.79 | 4.69 | 4.69 | -1.05% | 7,653 | 3,621,830 |
| 2024-01-29 | 4.92 | 4.92 | 4.7 | 4.74 | -3.66% | 14,806 | 7,086,965 |
| 2024-01-26 | 4.95 | 4.96 | 4.9 | 4.92 | -0.4% | 7,701 | 3,798,067 |
| 2024-01-25 | 4.85 | 4.94 | 4.81 | 4.94 | +1.23% | 8,227 | 4,031,481 |
| 2024-01-24 | 4.8 | 4.9 | 4.74 | 4.88 | +1.67% | 9,498 | 4,587,309 |
| 2024-01-23 | 4.72 | 4.8 | 4.66 | 4.8 | +1.48% | 10,561 | 5,000,565 |
| 2024-01-22 | 4.97 | 4.99 | 4.7 | 4.73 | -4.44% | 16,560 | 7,961,265 |
| 2024-01-19 | 4.9 | 4.97 | 4.9 | 4.95 | +0.61% | 10,896 | 5,384,190 |
| 2024-01-18 | 4.9 | 4.97 | 4.75 | 4.92 | +0.2% | 17,288 | 8,370,444 |
| 2024-01-17 | 5.02 | 5.02 | 4.9 | 4.91 | -2% | 10,595 | 5,248,275 |
| 2024-01-16 | 5.03 | 5.06 | 4.9 | 5.01 | -0.79% | 12,905 | 6,438,738 |
| 2024-01-15 | 5.05 | 5.08 | 5.01 | 5.05 | -0.2% | 7,711 | 3,888,600 |
| 2024-01-12 | 5.12 | 5.12 | 5.03 | 5.06 | -0.59% | 8,635 | 4,379,114 |
| 2024-01-11 | 5.03 | 5.09 | 5.01 | 5.09 | +1.8% | 9,140 | 4,622,002 |
| 2024-01-10 | 5.06 | 5.09 | 5 | 5 | -0.99% | 6,895 | 3,469,052 |
| 2024-01-09 | 4.95 | 5.09 | 4.94 | 5.05 | +1.41% | 7,837 | 3,945,009 |
| 2024-01-08 | 5.02 | 5.07 | 4.96 | 4.98 | -1.39% | 12,206 | 6,128,916 |
| 2024-01-05 | 5.16 | 5.22 | 5.03 | 5.05 | -2.13% | 23,020 | 11,795,972 |
| 2024-01-04 | 5.14 | 5.21 | 5.13 | 5.16 | +0.39% | 14,775 | 7,626,926 |
| 2024-01-03 | 5.13 | 5.17 | 5.11 | 5.14 | -0.39% | 11,363 | 5,832,300 |
| 2024-01-02 | 5.1 | 5.22 | 5.1 | 5.16 | +1.38% | 15,263 | 7,868,228 |
| 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：