股票概览
3.55
-1.39%
-0.05
3.59
开盘价
3.63
最高价
3.53
最低价
88,746
成交量
数据更新至: 2024-05-20
技术指标
3.46
MA5 (5日均线)
3.51
MA10 (10日均线)
3.50
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 | 3.59 | 3.63 | 3.53 | 3.55 | -1.39% | 88,746 | 31,666,082 |
| 2024-05-17 | 3.47 | 3.61 | 3.46 | 3.6 | +4.65% | 110,271 | 39,283,878 |
| 2024-05-16 | 3.38 | 3.48 | 3.37 | 3.44 | +2.69% | 70,183 | 24,179,349 |
| 2024-05-15 | 3.39 | 3.44 | 3.34 | 3.35 | -0.89% | 74,024 | 25,167,007 |
| 2024-05-14 | 3.38 | 3.42 | 3.33 | 3.38 | +0.9% | 70,467 | 23,704,862 |
| 2024-05-13 | 3.56 | 3.56 | 3.34 | 3.35 | -5.37% | 96,795 | 32,932,869 |
| 2024-05-10 | 3.63 | 3.66 | 3.53 | 3.54 | -2.48% | 49,613 | 17,734,467 |
| 2024-05-09 | 3.55 | 3.64 | 3.55 | 3.63 | +1.97% | 60,033 | 21,670,655 |
| 2024-05-08 | 3.64 | 3.64 | 3.54 | 3.56 | -2.73% | 59,765 | 21,445,307 |
| 2024-05-07 | 3.59 | 3.66 | 3.57 | 3.66 | +1.67% | 72,438 | 26,309,669 |
| 2024-05-06 | 3.57 | 3.65 | 3.57 | 3.6 | +1.41% | 72,932 | 26,355,642 |
| 2024-04-30 | 3.66 | 3.68 | 3.53 | 3.55 | -3.01% | 100,344 | 35,907,476 |
| 2024-04-29 | 3.56 | 3.66 | 3.52 | 3.66 | +2.81% | 113,661 | 40,979,072 |
| 2024-04-26 | 3.46 | 3.6 | 3.45 | 3.56 | +1.42% | 90,520 | 32,093,008 |
| 2024-04-25 | 3.51 | 3.54 | 3.46 | 3.51 | +0.29% | 61,604 | 21,604,855 |
| 2024-04-24 | 3.41 | 3.52 | 3.39 | 3.5 | +3.24% | 86,667 | 30,117,143 |
| 2024-04-23 | 3.37 | 3.5 | 3.35 | 3.39 | +1.5% | 92,975 | 31,834,182 |
| 2024-04-22 | 3.35 | 3.37 | 3.21 | 3.34 | -0.3% | 76,057 | 25,185,745 |
| 2024-04-19 | 3.38 | 3.45 | 3.34 | 3.35 | -1.76% | 90,763 | 30,664,282 |
| 2024-04-18 | 3.46 | 3.54 | 3.37 | 3.41 | -2.01% | 105,686 | 36,436,066 |
| 2024-04-17 | 3.19 | 3.49 | 3.19 | 3.48 | +9.09% | 150,225 | 50,498,851 |
| 2024-04-16 | 3.28 | 3.34 | 3.12 | 3.19 | -3.63% | 141,519 | 45,495,348 |
| 2024-04-15 | 3.53 | 3.6 | 3.26 | 3.31 | -8.06% | 119,747 | 40,697,836 |
| 2024-04-12 | 3.64 | 3.69 | 3.57 | 3.6 | -1.1% | 73,592 | 26,646,309 |
| 2024-04-11 | 3.63 | 3.73 | 3.57 | 3.64 | +0.28% | 82,969 | 30,356,810 |
| 2024-04-10 | 3.8 | 3.8 | 3.55 | 3.63 | -3.97% | 109,058 | 39,597,959 |
| 2024-04-09 | 3.79 | 3.83 | 3.73 | 3.78 | 0% | 85,064 | 32,051,809 |
| 2024-04-08 | 3.97 | 3.97 | 3.76 | 3.78 | -5.03% | 125,686 | 48,237,200 |
| 2024-04-03 | 4.03 | 4.03 | 3.87 | 3.98 | -1.49% | 137,488 | 54,270,616 |
| 2024-04-02 | 3.99 | 4.19 | 3.95 | 4.04 | +0.75% | 199,232 | 80,915,016 |
| 2024-04-01 | 3.96 | 4.03 | 3.92 | 4.01 | +1.26% | 137,072 | 54,343,091 |
| 2024-03-29 | 4 | 4.01 | 3.86 | 3.96 | -1.74% | 126,546 | 49,758,149 |
| 2024-03-28 | 3.72 | 4.08 | 3.72 | 4.03 | +8.63% | 170,868 | 67,454,676 |
| 2024-03-27 | 3.9 | 3.9 | 3.7 | 3.71 | -4.87% | 77,505 | 29,318,000 |
| 2024-03-26 | 3.95 | 4 | 3.85 | 3.9 | -1.52% | 101,626 | 39,617,065 |
| 2024-03-25 | 4.07 | 4.13 | 3.94 | 3.96 | -2.94% | 97,828 | 39,587,528 |
| 2024-03-22 | 4.16 | 4.18 | 3.99 | 4.08 | -2.86% | 129,252 | 52,501,617 |
| 2024-03-21 | 4.1 | 4.27 | 4.03 | 4.2 | +2.44% | 152,750 | 63,430,321 |
| 2024-03-20 | 4.02 | 4.11 | 4 | 4.1 | +1.99% | 83,258 | 33,785,366 |
| 2024-03-19 | 4.07 | 4.12 | 4 | 4.02 | -1.23% | 105,113 | 42,531,716 |
| 2024-03-18 | 3.86 | 4.11 | 3.86 | 4.07 | +5.71% | 159,497 | 63,890,474 |
| 2024-03-15 | 3.76 | 3.86 | 3.72 | 3.85 | +2.94% | 77,395 | 29,389,759 |
| 2024-03-14 | 3.83 | 3.86 | 3.68 | 3.74 | -2.6% | 99,612 | 37,590,540 |
| 2024-03-13 | 3.88 | 3.88 | 3.78 | 3.84 | -1.29% | 84,364 | 32,345,679 |
| 2024-03-12 | 3.71 | 3.89 | 3.68 | 3.89 | +5.14% | 111,501 | 42,394,598 |
| 2024-03-11 | 3.65 | 3.71 | 3.61 | 3.7 | +1.65% | 62,564 | 22,927,646 |
| 2024-03-08 | 3.66 | 3.68 | 3.57 | 3.64 | +0.83% | 62,209 | 22,555,419 |
| 2024-03-07 | 3.66 | 3.73 | 3.6 | 3.61 | -0.82% | 71,671 | 26,294,378 |
| 2024-03-06 | 3.55 | 3.68 | 3.53 | 3.64 | +2.25% | 71,867 | 26,007,213 |
| 2024-03-05 | 3.67 | 3.68 | 3.56 | 3.56 | -3% | 84,452 | 30,488,456 |
| 2024-03-04 | 3.72 | 3.75 | 3.59 | 3.67 | -1.08% | 81,031 | 29,778,119 |
| 2024-03-01 | 3.68 | 3.74 | 3.66 | 3.71 | +0.82% | 87,613 | 32,399,870 |
| 2024-02-29 | 3.56 | 3.69 | 3.53 | 3.68 | +3.66% | 105,285 | 38,247,727 |
| 2024-02-28 | 3.9 | 4 | 3.52 | 3.55 | -8.97% | 197,621 | 74,563,867 |
| 2024-02-27 | 3.78 | 3.92 | 3.74 | 3.9 | +3.45% | 107,731 | 41,168,794 |
| 2024-02-26 | 3.82 | 3.87 | 3.69 | 3.77 | -0.26% | 147,586 | 55,640,775 |
| 2024-02-23 | 3.63 | 3.81 | 3.61 | 3.78 | +5.29% | 180,075 | 66,717,990 |
| 2024-02-22 | 3.41 | 3.63 | 3.41 | 3.59 | +5.9% | 144,763 | 50,745,739 |
| 2024-02-21 | 3.33 | 3.53 | 3.3 | 3.39 | +1.19% | 135,509 | 46,643,288 |
| 2024-02-20 | 3.28 | 3.36 | 3.27 | 3.35 | +0.9% | 83,298 | 27,696,702 |
| 2024-02-19 | 3.24 | 3.44 | 3.23 | 3.32 | +4.4% | 190,293 | 63,344,441 |
| 2024-02-08 | 2.92 | 3.18 | 2.78 | 3.18 | +11.19% | 164,770 | 49,471,205 |
| 2024-02-07 | 2.98 | 3.03 | 2.79 | 2.86 | -4.67% | 160,030 | 46,721,696 |
| 2024-02-06 | 2.89 | 3.1 | 2.67 | 3 | +2.04% | 219,504 | 62,723,244 |
| 2024-02-05 | 3.4 | 3.42 | 2.86 | 2.94 | -15.52% | 190,007 | 58,122,684 |
| 2024-02-02 | 3.68 | 3.78 | 3.33 | 3.48 | -5.69% | 124,761 | 44,403,501 |
| 2024-02-01 | 3.85 | 3.85 | 3.63 | 3.69 | -4.4% | 129,926 | 48,229,661 |
| 2024-01-31 | 4.03 | 4.1 | 3.86 | 3.86 | -5.85% | 127,789 | 50,729,603 |
| 2024-01-30 | 4.21 | 4.26 | 4.08 | 4.1 | -3.98% | 79,101 | 32,989,193 |
| 2024-01-29 | 4.43 | 4.47 | 4.25 | 4.27 | -2.29% | 84,597 | 36,632,061 |
| 2024-01-26 | 4.4 | 4.48 | 4.35 | 4.37 | -1.13% | 89,736 | 39,590,779 |
| 2024-01-25 | 4.13 | 4.43 | 4.13 | 4.42 | +6.51% | 130,971 | 56,384,637 |
| 2024-01-24 | 4 | 4.17 | 3.96 | 4.15 | +4.01% | 135,539 | 55,064,644 |
| 2024-01-23 | 4.01 | 4.02 | 3.93 | 3.99 | -0.5% | 97,456 | 38,793,119 |
| 2024-01-22 | 4.26 | 4.3 | 4 | 4.01 | -6.53% | 102,316 | 42,175,963 |
| 2024-01-19 | 4.41 | 4.41 | 4.29 | 4.29 | -2.72% | 54,740 | 23,765,795 |
| 2024-01-18 | 4.41 | 4.46 | 4.27 | 4.41 | -0.9% | 86,384 | 37,648,715 |
| 2024-01-17 | 4.53 | 4.56 | 4.44 | 4.45 | -2.41% | 51,064 | 22,987,722 |
| 2024-01-16 | 4.56 | 4.58 | 4.46 | 4.56 | -0.44% | 79,791 | 35,967,467 |
| 2024-01-15 | 4.6 | 4.6 | 4.53 | 4.58 | -0.43% | 47,668 | 21,789,819 |
| 2024-01-12 | 4.65 | 4.71 | 4.6 | 4.6 | -1.29% | 57,263 | 26,649,901 |
| 2024-01-11 | 4.61 | 4.7 | 4.6 | 4.66 | +0.65% | 59,564 | 27,691,904 |
| 2024-01-10 | 4.7 | 4.7 | 4.59 | 4.63 | -1.7% | 53,132 | 24,631,534 |
| 2024-01-09 | 4.7 | 4.76 | 4.66 | 4.71 | +0.64% | 50,311 | 23,727,167 |
| 2024-01-08 | 4.75 | 4.8 | 4.67 | 4.68 | -2.09% | 49,583 | 23,434,064 |
| 2024-01-05 | 4.87 | 4.88 | 4.74 | 4.78 | -1.85% | 63,873 | 30,670,317 |
| 2024-01-04 | 4.87 | 4.9 | 4.81 | 4.87 | +0.83% | 50,720 | 24,645,456 |
| 2024-01-03 | 4.86 | 4.88 | 4.8 | 4.83 | -0.82% | 60,210 | 29,079,703 |
| 2024-01-02 | 4.84 | 4.92 | 4.81 | 4.87 | +0.83% | 73,534 | 35,825,720 |
| 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：