股票概览
3.56
+0.85%
+0.03
3.56
开盘价
3.6
最高价
3.52
最低价
55,887
成交量
数据更新至: 2024-05-20
技术指标
3.45
MA5 (5日均线)
3.46
MA10 (10日均线)
3.39
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 | 3.56 | 3.6 | 3.52 | 3.56 | +0.85% | 55,887 | 19,861,052 |
| 2024-05-17 | 3.38 | 3.53 | 3.37 | 3.53 | +4.13% | 53,297 | 18,493,021 |
| 2024-05-16 | 3.38 | 3.44 | 3.37 | 3.39 | +0.89% | 34,791 | 11,868,268 |
| 2024-05-15 | 3.37 | 3.46 | 3.33 | 3.36 | -1.18% | 38,485 | 13,061,255 |
| 2024-05-14 | 3.31 | 3.44 | 3.31 | 3.4 | +2.1% | 47,741 | 16,216,899 |
| 2024-05-13 | 3.41 | 3.41 | 3.31 | 3.33 | -3.2% | 54,763 | 18,366,937 |
| 2024-05-10 | 3.5 | 3.54 | 3.43 | 3.44 | -2.27% | 39,213 | 13,570,397 |
| 2024-05-09 | 3.5 | 3.54 | 3.49 | 3.52 | +0.86% | 34,926 | 12,297,254 |
| 2024-05-08 | 3.54 | 3.56 | 3.48 | 3.49 | -1.97% | 41,897 | 14,725,153 |
| 2024-05-07 | 3.55 | 3.58 | 3.5 | 3.56 | +1.14% | 67,703 | 24,019,745 |
| 2024-05-06 | 3.59 | 3.66 | 3.47 | 3.52 | -1.68% | 93,427 | 32,890,479 |
| 2024-04-30 | 3.7 | 3.7 | 3.49 | 3.58 | -1.92% | 93,671 | 33,420,258 |
| 2024-04-29 | 3.4 | 3.67 | 3.39 | 3.65 | +7.35% | 95,240 | 34,198,715 |
| 2024-04-26 | 3.24 | 3.41 | 3.2 | 3.4 | +3.98% | 71,131 | 23,824,407 |
| 2024-04-25 | 3.28 | 3.28 | 3.18 | 3.27 | +1.24% | 55,417 | 17,997,419 |
| 2024-04-24 | 3.16 | 3.24 | 3.11 | 3.23 | +2.54% | 51,125 | 16,340,279 |
| 2024-04-23 | 3.05 | 3.2 | 3.05 | 3.15 | +1.94% | 55,579 | 17,493,314 |
| 2024-04-22 | 3.19 | 3.19 | 3.02 | 3.09 | -0.64% | 39,323 | 12,213,222 |
| 2024-04-19 | 3.2 | 3.24 | 3.09 | 3.11 | -3.72% | 52,814 | 16,603,446 |
| 2024-04-18 | 3.2 | 3.29 | 3.16 | 3.23 | +0.62% | 65,717 | 21,210,489 |
| 2024-04-17 | 3.02 | 3.21 | 3.01 | 3.21 | +8.08% | 74,146 | 23,339,662 |
| 2024-04-16 | 3.12 | 3.16 | 2.96 | 2.97 | -6.6% | 79,615 | 24,053,997 |
| 2024-04-15 | 3.31 | 3.35 | 3.1 | 3.18 | -3.64% | 80,279 | 25,723,185 |
| 2024-04-12 | 3.35 | 3.4 | 3.3 | 3.3 | -1.2% | 40,948 | 13,694,170 |
| 2024-04-11 | 3.35 | 3.42 | 3.33 | 3.34 | -1.18% | 47,541 | 16,047,868 |
| 2024-04-10 | 3.44 | 3.45 | 3.34 | 3.38 | -2.31% | 51,444 | 17,401,508 |
| 2024-04-09 | 3.41 | 3.47 | 3.36 | 3.46 | +1.76% | 42,366 | 14,522,741 |
| 2024-04-08 | 3.54 | 3.55 | 3.4 | 3.4 | -3.68% | 49,618 | 17,243,828 |
| 2024-04-03 | 3.56 | 3.56 | 3.46 | 3.53 | -0.84% | 44,063 | 15,473,847 |
| 2024-04-02 | 3.59 | 3.64 | 3.54 | 3.56 | -2.2% | 57,643 | 20,581,415 |
| 2024-04-01 | 3.47 | 3.68 | 3.47 | 3.64 | +4.9% | 57,602 | 20,697,275 |
| 2024-03-29 | 3.48 | 3.48 | 3.39 | 3.47 | +0.29% | 46,185 | 15,848,448 |
| 2024-03-28 | 3.32 | 3.5 | 3.32 | 3.46 | +2.98% | 60,390 | 20,754,367 |
| 2024-03-27 | 3.52 | 3.54 | 3.35 | 3.36 | -4.55% | 51,836 | 17,742,962 |
| 2024-03-26 | 3.57 | 3.63 | 3.48 | 3.52 | -1.12% | 47,060 | 16,712,510 |
| 2024-03-25 | 3.73 | 3.74 | 3.55 | 3.56 | -4.56% | 58,930 | 21,472,503 |
| 2024-03-22 | 3.84 | 3.86 | 3.71 | 3.73 | -2.86% | 55,544 | 20,876,828 |
| 2024-03-21 | 3.89 | 3.94 | 3.82 | 3.84 | -1.03% | 62,307 | 24,154,696 |
| 2024-03-20 | 3.84 | 3.89 | 3.81 | 3.88 | +1.04% | 68,107 | 26,274,601 |
| 2024-03-19 | 3.8 | 3.89 | 3.79 | 3.84 | +0.52% | 68,604 | 26,331,818 |
| 2024-03-18 | 3.8 | 3.82 | 3.73 | 3.82 | +1.6% | 62,108 | 23,459,113 |
| 2024-03-15 | 3.68 | 3.77 | 3.64 | 3.76 | +1.08% | 55,519 | 20,489,501 |
| 2024-03-14 | 3.78 | 3.82 | 3.65 | 3.72 | -1.85% | 78,257 | 29,187,413 |
| 2024-03-13 | 3.83 | 3.84 | 3.75 | 3.79 | -0.26% | 68,258 | 25,827,896 |
| 2024-03-12 | 3.82 | 3.87 | 3.77 | 3.8 | -0.26% | 63,147 | 24,013,814 |
| 2024-03-11 | 3.79 | 3.81 | 3.71 | 3.81 | +0.53% | 118,047 | 44,629,148 |
| 2024-03-08 | 3.87 | 3.89 | 3.77 | 3.79 | -2.07% | 170,421 | 65,323,914 |
| 2024-03-07 | 3.92 | 3.97 | 3.83 | 3.87 | -1.28% | 70,692 | 27,523,696 |
| 2024-03-06 | 3.93 | 3.96 | 3.81 | 3.92 | -0.25% | 68,872 | 26,790,535 |
| 2024-03-05 | 3.9 | 4.01 | 3.9 | 3.93 | -0.51% | 79,768 | 31,560,893 |
| 2024-03-04 | 4.02 | 4.06 | 3.88 | 3.95 | -1.5% | 64,490 | 25,468,577 |
| 2024-03-01 | 3.9 | 4.04 | 3.89 | 4.01 | +3.35% | 75,422 | 29,926,285 |
| 2024-02-29 | 3.75 | 3.89 | 3.74 | 3.88 | +2.11% | 91,200 | 34,878,001 |
| 2024-02-28 | 4.12 | 4.12 | 3.78 | 3.8 | -6.63% | 111,870 | 44,407,832 |
| 2024-02-27 | 3.92 | 4.07 | 3.84 | 4.07 | +4.09% | 81,839 | 32,586,772 |
| 2024-02-26 | 3.8 | 3.95 | 3.75 | 3.91 | +2.36% | 83,521 | 32,343,713 |
| 2024-02-23 | 3.69 | 3.82 | 3.65 | 3.82 | +3.52% | 83,212 | 31,250,667 |
| 2024-02-22 | 3.6 | 3.72 | 3.56 | 3.69 | +3.07% | 88,307 | 32,319,679 |
| 2024-02-21 | 3.47 | 3.69 | 3.42 | 3.58 | +2.29% | 95,711 | 34,255,743 |
| 2024-02-20 | 3.5 | 3.52 | 3.38 | 3.5 | 0% | 101,926 | 35,206,402 |
| 2024-02-19 | 3.25 | 3.51 | 3.23 | 3.5 | +8.02% | 180,011 | 61,416,631 |
| 2024-02-08 | 3.1 | 3.26 | 2.89 | 3.24 | +4.52% | 239,760 | 73,553,327 |
| 2024-02-07 | 3.24 | 3.39 | 3.05 | 3.1 | -3.73% | 187,673 | 60,567,826 |
| 2024-02-06 | 3.09 | 3.31 | 2.96 | 3.22 | +4.89% | 126,818 | 39,855,474 |
| 2024-02-05 | 3.46 | 3.46 | 2.98 | 3.07 | -11.27% | 146,026 | 45,702,867 |
| 2024-02-02 | 3.69 | 3.76 | 3.35 | 3.46 | -6.23% | 75,588 | 26,664,329 |
| 2024-02-01 | 3.67 | 3.77 | 3.64 | 3.69 | -0.54% | 54,040 | 20,076,940 |
| 2024-01-31 | 4.02 | 4.02 | 3.7 | 3.71 | -5.6% | 76,217 | 29,013,157 |
| 2024-01-30 | 3.96 | 4.07 | 3.92 | 3.93 | -2.24% | 42,776 | 17,091,840 |
| 2024-01-29 | 4.13 | 4.18 | 4.02 | 4.02 | -2.66% | 36,296 | 14,770,029 |
| 2024-01-26 | 4.17 | 4.22 | 4.13 | 4.13 | -0.96% | 43,133 | 17,974,316 |
| 2024-01-25 | 4.05 | 4.22 | 4.04 | 4.17 | +1.96% | 73,885 | 30,680,753 |
| 2024-01-24 | 4.03 | 4.09 | 3.93 | 4.09 | +1.49% | 59,357 | 23,863,603 |
| 2024-01-23 | 4.03 | 4.07 | 3.96 | 4.03 | 0% | 50,772 | 20,436,488 |
| 2024-01-22 | 4.27 | 4.29 | 4 | 4.03 | -4.73% | 62,408 | 25,797,971 |
| 2024-01-19 | 4.31 | 4.33 | 4.22 | 4.23 | -0.7% | 35,581 | 15,143,380 |
| 2024-01-18 | 4.32 | 4.38 | 4.14 | 4.26 | -2.52% | 90,060 | 38,085,331 |
| 2024-01-17 | 4.48 | 4.49 | 4.34 | 4.37 | -2.67% | 43,759 | 19,304,016 |
| 2024-01-16 | 4.46 | 4.51 | 4.41 | 4.49 | -0.22% | 35,107 | 15,643,578 |
| 2024-01-15 | 4.43 | 4.52 | 4.38 | 4.5 | +1.81% | 42,950 | 19,194,035 |
| 2024-01-12 | 4.55 | 4.55 | 4.4 | 4.42 | -2% | 44,678 | 19,845,447 |
| 2024-01-11 | 4.49 | 4.54 | 4.45 | 4.51 | +0.22% | 38,634 | 17,339,145 |
| 2024-01-10 | 4.52 | 4.55 | 4.42 | 4.5 | -0.66% | 39,276 | 17,623,664 |
| 2024-01-09 | 4.51 | 4.6 | 4.5 | 4.53 | +0.44% | 41,590 | 18,907,009 |
| 2024-01-08 | 4.7 | 4.7 | 4.51 | 4.51 | -4.04% | 56,750 | 26,016,006 |
| 2024-01-05 | 4.74 | 4.79 | 4.67 | 4.7 | -1.05% | 46,859 | 22,154,293 |
| 2024-01-04 | 4.8 | 4.83 | 4.72 | 4.75 | -1.45% | 40,709 | 19,370,129 |
| 2024-01-03 | 4.84 | 4.9 | 4.77 | 4.82 | -0.62% | 46,151 | 22,217,145 |
| 2024-01-02 | 4.96 | 4.97 | 4.84 | 4.85 | -0.61% | 62,542 | 30,552,576 |
| 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：