股票概览
3.39
-2.31%
-0.08
3.5
开盘价
3.5
最高价
3.37
最低价
242,797
成交量
数据更新至: 2024-05-20
技术指标
3.34
MA5 (5日均线)
3.23
MA10 (10日均线)
3.08
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 | 3.5 | 3.5 | 3.37 | 3.39 | -2.31% | 242,797 | 82,685,437 |
| 2024-05-17 | 3.32 | 3.48 | 3.28 | 3.47 | +4.83% | 332,080 | 111,899,246 |
| 2024-05-16 | 3.27 | 3.36 | 3.26 | 3.31 | +0.91% | 172,547 | 57,210,173 |
| 2024-05-15 | 3.25 | 3.34 | 3.23 | 3.28 | +0.61% | 157,286 | 51,819,518 |
| 2024-05-14 | 3.3 | 3.32 | 3.24 | 3.26 | -0.91% | 137,142 | 44,764,612 |
| 2024-05-13 | 3.13 | 3.32 | 3.07 | 3.29 | +4.78% | 308,157 | 99,540,644 |
| 2024-05-10 | 3.06 | 3.15 | 3.04 | 3.14 | +2.28% | 218,122 | 67,801,834 |
| 2024-05-09 | 3.02 | 3.1 | 3.01 | 3.07 | +1.66% | 122,504 | 37,539,402 |
| 2024-05-08 | 3.05 | 3.05 | 3 | 3.02 | -0.98% | 97,091 | 29,278,025 |
| 2024-05-07 | 3.04 | 3.07 | 3 | 3.05 | +0.33% | 114,142 | 34,665,806 |
| 2024-05-06 | 3.06 | 3.08 | 3.01 | 3.04 | +1% | 135,629 | 41,214,526 |
| 2024-04-30 | 3.1 | 3.11 | 3 | 3.01 | -3.53% | 191,871 | 58,214,761 |
| 2024-04-29 | 2.92 | 3.12 | 2.92 | 3.12 | +6.85% | 311,890 | 94,875,607 |
| 2024-04-26 | 2.88 | 2.93 | 2.84 | 2.92 | +1.39% | 93,440 | 27,017,092 |
| 2024-04-25 | 2.9 | 2.91 | 2.87 | 2.88 | -0.69% | 54,536 | 15,761,885 |
| 2024-04-24 | 2.9 | 2.94 | 2.87 | 2.9 | 0% | 59,586 | 17,270,651 |
| 2024-04-23 | 2.92 | 2.94 | 2.9 | 2.9 | -0.34% | 87,018 | 25,385,797 |
| 2024-04-22 | 2.84 | 2.96 | 2.84 | 2.91 | +2.11% | 101,346 | 29,512,166 |
| 2024-04-19 | 2.87 | 2.88 | 2.84 | 2.85 | -0.7% | 52,588 | 14,998,254 |
| 2024-04-18 | 2.85 | 2.9 | 2.84 | 2.87 | +1.06% | 99,954 | 28,715,983 |
| 2024-04-17 | 2.78 | 2.85 | 2.77 | 2.84 | +2.16% | 122,143 | 34,440,435 |
| 2024-04-16 | 2.78 | 2.81 | 2.72 | 2.78 | 0% | 144,017 | 39,620,256 |
| 2024-04-15 | 2.86 | 2.88 | 2.74 | 2.78 | -2.8% | 158,230 | 44,116,738 |
| 2024-04-12 | 2.89 | 2.89 | 2.85 | 2.86 | -0.35% | 68,022 | 19,472,638 |
| 2024-04-11 | 2.87 | 2.9 | 2.85 | 2.87 | -0.35% | 54,986 | 15,820,061 |
| 2024-04-10 | 2.93 | 2.94 | 2.84 | 2.88 | -1.71% | 106,299 | 30,580,793 |
| 2024-04-09 | 2.83 | 2.94 | 2.83 | 2.93 | +3.53% | 125,264 | 36,237,338 |
| 2024-04-08 | 2.91 | 2.91 | 2.83 | 2.83 | -2.41% | 129,193 | 36,949,518 |
| 2024-04-03 | 2.95 | 2.97 | 2.88 | 2.9 | -2.03% | 116,875 | 34,032,222 |
| 2024-04-02 | 2.92 | 2.96 | 2.9 | 2.96 | +1.37% | 146,796 | 43,147,234 |
| 2024-04-01 | 2.9 | 2.93 | 2.9 | 2.92 | +1.04% | 79,565 | 23,182,660 |
| 2024-03-29 | 2.9 | 2.91 | 2.86 | 2.89 | -0.34% | 72,160 | 20,809,431 |
| 2024-03-28 | 2.86 | 2.93 | 2.85 | 2.9 | +1.75% | 108,300 | 31,452,488 |
| 2024-03-27 | 2.93 | 2.95 | 2.85 | 2.85 | -3.39% | 124,311 | 35,840,454 |
| 2024-03-26 | 2.89 | 2.95 | 2.87 | 2.95 | +3.15% | 147,431 | 43,033,870 |
| 2024-03-25 | 2.9 | 2.95 | 2.86 | 2.86 | -1.38% | 112,100 | 32,525,526 |
| 2024-03-22 | 2.96 | 2.96 | 2.87 | 2.9 | -2.03% | 157,896 | 45,842,563 |
| 2024-03-21 | 2.97 | 3.02 | 2.95 | 2.96 | -0.34% | 110,699 | 32,979,384 |
| 2024-03-20 | 2.94 | 2.97 | 2.94 | 2.97 | +1.02% | 79,668 | 23,555,247 |
| 2024-03-19 | 2.97 | 2.97 | 2.94 | 2.94 | -1.01% | 82,647 | 24,426,651 |
| 2024-03-18 | 2.99 | 2.99 | 2.93 | 2.97 | -0.67% | 111,810 | 33,040,439 |
| 2024-03-15 | 2.96 | 2.99 | 2.92 | 2.99 | +1.01% | 98,378 | 29,087,148 |
| 2024-03-14 | 2.98 | 3.01 | 2.91 | 2.96 | -0.67% | 129,038 | 38,316,425 |
| 2024-03-13 | 3.06 | 3.07 | 2.96 | 2.98 | -2.93% | 147,069 | 44,060,670 |
| 2024-03-12 | 2.96 | 3.09 | 2.92 | 3.07 | +3.72% | 165,602 | 50,010,724 |
| 2024-03-11 | 2.92 | 2.96 | 2.9 | 2.96 | +1.37% | 92,221 | 27,114,244 |
| 2024-03-08 | 2.89 | 2.93 | 2.84 | 2.92 | +1.04% | 92,044 | 26,591,619 |
| 2024-03-07 | 2.91 | 2.93 | 2.88 | 2.89 | 0% | 88,239 | 25,617,302 |
| 2024-03-06 | 2.86 | 2.94 | 2.86 | 2.89 | +0.7% | 94,069 | 27,352,905 |
| 2024-03-05 | 2.91 | 2.92 | 2.85 | 2.87 | -1.71% | 93,964 | 27,088,662 |
| 2024-03-04 | 2.96 | 2.96 | 2.85 | 2.92 | -1.68% | 154,549 | 44,743,031 |
| 2024-03-01 | 3.01 | 3.03 | 2.92 | 2.97 | -1.66% | 164,250 | 48,801,475 |
| 2024-02-29 | 2.96 | 3.03 | 2.96 | 3.02 | +1% | 127,695 | 38,253,014 |
| 2024-02-28 | 3.09 | 3.17 | 2.98 | 2.99 | -3.24% | 244,288 | 75,149,993 |
| 2024-02-27 | 3.03 | 3.1 | 3.01 | 3.09 | +1.98% | 115,629 | 35,476,115 |
| 2024-02-26 | 3.05 | 3.09 | 2.98 | 3.03 | -0.66% | 149,371 | 45,342,874 |
| 2024-02-23 | 2.99 | 3.07 | 2.97 | 3.05 | +2.01% | 157,683 | 47,561,220 |
| 2024-02-22 | 2.98 | 3.02 | 2.96 | 2.99 | 0% | 121,615 | 36,290,183 |
| 2024-02-21 | 2.9 | 3.07 | 2.9 | 2.99 | +1.7% | 178,617 | 53,504,440 |
| 2024-02-20 | 2.9 | 2.95 | 2.86 | 2.94 | +1.38% | 145,004 | 42,196,723 |
| 2024-02-19 | 2.92 | 2.96 | 2.85 | 2.9 | -0.34% | 193,113 | 56,118,807 |
| 2024-02-08 | 2.73 | 2.94 | 2.7 | 2.91 | +6.59% | 275,976 | 77,693,083 |
| 2024-02-07 | 2.85 | 2.86 | 2.7 | 2.73 | -5.86% | 259,280 | 71,383,690 |
| 2024-02-06 | 2.78 | 2.92 | 2.63 | 2.9 | +1.75% | 504,249 | 138,636,957 |
| 2024-02-05 | 3.11 | 3.12 | 2.85 | 2.85 | -10.09% | 353,046 | 102,081,002 |
| 2024-02-02 | 3.22 | 3.24 | 2.98 | 3.17 | -0.31% | 268,811 | 83,759,608 |
| 2024-02-01 | 3.2 | 3.22 | 3.07 | 3.18 | -0.93% | 294,950 | 92,580,384 |
| 2024-01-31 | 3.32 | 3.37 | 3.13 | 3.21 | -4.18% | 224,563 | 72,433,558 |
| 2024-01-30 | 3.42 | 3.47 | 3.34 | 3.35 | -3.18% | 147,258 | 50,202,877 |
| 2024-01-29 | 3.58 | 3.6 | 3.44 | 3.46 | -3.35% | 141,042 | 49,401,904 |
| 2024-01-26 | 3.52 | 3.62 | 3.51 | 3.58 | +1.13% | 167,726 | 60,042,242 |
| 2024-01-25 | 3.42 | 3.55 | 3.41 | 3.54 | +3.51% | 148,348 | 51,776,728 |
| 2024-01-24 | 3.33 | 3.42 | 3.28 | 3.42 | +3.01% | 180,283 | 60,696,854 |
| 2024-01-23 | 3.28 | 3.36 | 3.16 | 3.32 | +1.22% | 236,216 | 76,985,599 |
| 2024-01-22 | 3.47 | 3.47 | 3.17 | 3.28 | -5.75% | 286,330 | 94,690,388 |
| 2024-01-19 | 3.47 | 3.5 | 3.42 | 3.48 | 0% | 120,471 | 41,775,770 |
| 2024-01-18 | 3.47 | 3.49 | 3.34 | 3.48 | +0.58% | 270,194 | 92,473,057 |
| 2024-01-17 | 3.55 | 3.56 | 3.46 | 3.46 | -2.81% | 209,419 | 73,363,484 |
| 2024-01-16 | 3.6 | 3.62 | 3.51 | 3.56 | -0.84% | 152,395 | 54,181,220 |
| 2024-01-15 | 3.59 | 3.63 | 3.55 | 3.59 | 0% | 123,370 | 44,302,191 |
| 2024-01-12 | 3.6 | 3.68 | 3.58 | 3.59 | -0.28% | 121,338 | 43,972,776 |
| 2024-01-11 | 3.64 | 3.65 | 3.57 | 3.6 | +0.28% | 109,477 | 39,393,504 |
| 2024-01-10 | 3.62 | 3.65 | 3.57 | 3.59 | 0% | 134,246 | 48,383,349 |
| 2024-01-09 | 3.63 | 3.65 | 3.59 | 3.59 | -0.55% | 120,329 | 43,545,223 |
| 2024-01-08 | 3.7 | 3.72 | 3.61 | 3.61 | -2.17% | 89,292 | 32,622,096 |
| 2024-01-05 | 3.73 | 3.77 | 3.67 | 3.69 | -1.07% | 103,669 | 38,542,169 |
| 2024-01-04 | 3.74 | 3.74 | 3.7 | 3.73 | 0% | 64,627 | 24,026,256 |
| 2024-01-03 | 3.73 | 3.79 | 3.7 | 3.73 | +0.27% | 121,974 | 45,636,708 |
| 2024-01-02 | 3.86 | 3.9 | 3.72 | 3.72 | -4.37% | 182,732 | 68,843,090 |
| 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：