股票概览
3.26
-4.68%
-0.16
3.38
开盘价
3.39
最高价
3.24
最低价
1,137,118
成交量
数据更新至: 2024-05-20
技术指标
3.16
MA5 (5日均线)
3.08
MA10 (10日均线)
2.97
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 | 3.38 | 3.39 | 3.24 | 3.26 | -4.68% | 1,137,118 | 374,575,564 |
| 2024-05-17 | 3.16 | 3.42 | 3.11 | 3.42 | +9.27% | 1,222,342 | 397,322,275 |
| 2024-05-16 | 2.99 | 3.17 | 2.99 | 3.13 | +3.64% | 759,976 | 236,005,727 |
| 2024-05-15 | 2.97 | 3.07 | 2.97 | 3.02 | +1% | 378,959 | 114,692,348 |
| 2024-05-14 | 3 | 3.05 | 2.96 | 2.99 | 0% | 255,184 | 76,398,320 |
| 2024-05-13 | 3.02 | 3.02 | 2.95 | 2.99 | -1.97% | 280,305 | 83,805,100 |
| 2024-05-10 | 2.95 | 3.09 | 2.92 | 3.05 | +3.39% | 509,665 | 152,995,731 |
| 2024-05-09 | 2.97 | 3 | 2.91 | 2.95 | +0.34% | 325,257 | 96,038,346 |
| 2024-05-08 | 3.03 | 3.04 | 2.93 | 2.94 | -3.92% | 258,282 | 76,707,954 |
| 2024-05-07 | 3.05 | 3.12 | 2.99 | 3.06 | 0% | 426,455 | 129,526,810 |
| 2024-05-06 | 3.16 | 3.21 | 3.05 | 3.06 | -0.97% | 482,331 | 150,648,424 |
| 2024-04-30 | 3.05 | 3.11 | 3.02 | 3.09 | +0.65% | 508,008 | 155,904,996 |
| 2024-04-29 | 2.86 | 3.11 | 2.83 | 3.07 | +8.1% | 537,719 | 161,899,769 |
| 2024-04-26 | 2.71 | 2.85 | 2.69 | 2.84 | +4.03% | 344,969 | 95,725,545 |
| 2024-04-25 | 2.7 | 2.76 | 2.68 | 2.73 | +0.37% | 183,504 | 50,082,363 |
| 2024-04-24 | 2.74 | 2.75 | 2.69 | 2.72 | -0.73% | 161,738 | 43,779,957 |
| 2024-04-23 | 2.78 | 2.8 | 2.73 | 2.74 | -1.79% | 185,419 | 51,166,432 |
| 2024-04-22 | 2.78 | 2.84 | 2.77 | 2.79 | +0.72% | 186,561 | 52,201,385 |
| 2024-04-19 | 2.81 | 2.83 | 2.76 | 2.77 | -2.12% | 212,891 | 59,368,740 |
| 2024-04-18 | 2.89 | 2.9 | 2.82 | 2.83 | -2.08% | 223,274 | 63,459,436 |
| 2024-04-17 | 2.82 | 2.91 | 2.82 | 2.89 | +2.85% | 198,947 | 57,244,260 |
| 2024-04-16 | 2.87 | 2.89 | 2.8 | 2.81 | -2.77% | 191,882 | 54,342,384 |
| 2024-04-15 | 2.93 | 2.97 | 2.82 | 2.89 | -2.69% | 251,909 | 72,794,198 |
| 2024-04-12 | 3.03 | 3.05 | 2.94 | 2.97 | -1% | 192,169 | 57,360,036 |
| 2024-04-11 | 2.99 | 3.04 | 2.96 | 3 | -0.33% | 128,202 | 38,616,952 |
| 2024-04-10 | 3.06 | 3.07 | 2.98 | 3.01 | -1.95% | 149,745 | 45,112,192 |
| 2024-04-09 | 3.02 | 3.08 | 3.01 | 3.07 | +1.66% | 130,168 | 39,736,590 |
| 2024-04-08 | 3.09 | 3.11 | 3.02 | 3.02 | -2.89% | 160,652 | 49,251,442 |
| 2024-04-03 | 3.14 | 3.15 | 3.1 | 3.11 | -1.58% | 139,700 | 43,563,328 |
| 2024-04-02 | 3.15 | 3.19 | 3.12 | 3.16 | +0.32% | 176,702 | 55,750,173 |
| 2024-04-01 | 3.1 | 3.17 | 3.09 | 3.15 | +1.29% | 148,854 | 46,785,945 |
| 2024-03-29 | 3.14 | 3.14 | 3.08 | 3.11 | -1.27% | 167,864 | 52,081,037 |
| 2024-03-28 | 3.17 | 3.19 | 3.13 | 3.15 | -0.32% | 167,270 | 52,923,868 |
| 2024-03-27 | 3.24 | 3.25 | 3.16 | 3.16 | -2.47% | 197,540 | 63,080,565 |
| 2024-03-26 | 3.19 | 3.26 | 3.19 | 3.24 | +1.25% | 220,399 | 70,992,405 |
| 2024-03-25 | 3.21 | 3.29 | 3.17 | 3.2 | -0.31% | 217,009 | 70,084,004 |
| 2024-03-22 | 3.31 | 3.32 | 3.18 | 3.21 | -3.02% | 216,126 | 69,842,473 |
| 2024-03-21 | 3.32 | 3.37 | 3.3 | 3.31 | -0.6% | 167,151 | 55,696,778 |
| 2024-03-20 | 3.32 | 3.35 | 3.3 | 3.33 | 0% | 141,988 | 47,099,025 |
| 2024-03-19 | 3.37 | 3.38 | 3.32 | 3.33 | -1.48% | 126,946 | 42,484,940 |
| 2024-03-18 | 3.36 | 3.38 | 3.33 | 3.38 | +0.3% | 128,071 | 42,932,660 |
| 2024-03-15 | 3.35 | 3.38 | 3.33 | 3.37 | 0% | 105,593 | 35,397,015 |
| 2024-03-14 | 3.34 | 3.4 | 3.32 | 3.37 | +0.9% | 152,425 | 51,361,774 |
| 2024-03-13 | 3.4 | 3.4 | 3.31 | 3.34 | -2.05% | 177,120 | 59,229,240 |
| 2024-03-12 | 3.3 | 3.45 | 3.28 | 3.41 | +3.33% | 260,619 | 87,817,529 |
| 2024-03-11 | 3.23 | 3.31 | 3.23 | 3.3 | +2.17% | 131,742 | 43,025,483 |
| 2024-03-08 | 3.25 | 3.27 | 3.19 | 3.23 | -0.62% | 142,361 | 45,790,117 |
| 2024-03-07 | 3.28 | 3.32 | 3.24 | 3.25 | -1.22% | 174,391 | 57,239,277 |
| 2024-03-06 | 3.3 | 3.33 | 3.27 | 3.29 | -1.2% | 118,020 | 38,969,846 |
| 2024-03-05 | 3.33 | 3.34 | 3.26 | 3.33 | -0.6% | 195,817 | 64,674,598 |
| 2024-03-04 | 3.4 | 3.41 | 3.32 | 3.35 | -1.76% | 186,398 | 62,462,446 |
| 2024-03-01 | 3.43 | 3.47 | 3.38 | 3.41 | -0.58% | 202,792 | 69,302,450 |
| 2024-02-29 | 3.38 | 3.44 | 3.37 | 3.43 | +0.88% | 221,440 | 75,541,226 |
| 2024-02-28 | 3.45 | 3.52 | 3.38 | 3.4 | -1.73% | 336,301 | 116,697,641 |
| 2024-02-27 | 3.39 | 3.46 | 3.38 | 3.46 | +1.47% | 200,412 | 68,692,234 |
| 2024-02-26 | 3.43 | 3.46 | 3.37 | 3.41 | -1.16% | 223,825 | 76,359,728 |
| 2024-02-23 | 3.44 | 3.46 | 3.38 | 3.45 | +0.29% | 229,654 | 78,561,053 |
| 2024-02-22 | 3.44 | 3.48 | 3.4 | 3.44 | -0.86% | 224,417 | 76,956,119 |
| 2024-02-21 | 3.36 | 3.58 | 3.33 | 3.47 | +2.06% | 346,664 | 120,241,142 |
| 2024-02-20 | 3.42 | 3.45 | 3.36 | 3.4 | -0.87% | 275,214 | 93,351,951 |
| 2024-02-19 | 3.69 | 3.69 | 3.37 | 3.43 | -5.25% | 457,957 | 158,250,690 |
| 2024-02-08 | 3.28 | 3.62 | 3.27 | 3.62 | +10.03% | 363,761 | 127,951,713 |
| 2024-02-07 | 3.1 | 3.32 | 3.1 | 3.29 | +5.45% | 413,477 | 134,092,646 |
| 2024-02-06 | 2.9 | 3.15 | 2.82 | 3.12 | +6.12% | 366,297 | 108,656,427 |
| 2024-02-05 | 3.2 | 3.2 | 2.88 | 2.94 | -7.55% | 333,067 | 99,397,385 |
| 2024-02-02 | 3.24 | 3.38 | 3.1 | 3.18 | -1.85% | 259,368 | 84,259,540 |
| 2024-02-01 | 3.29 | 3.33 | 3.2 | 3.24 | -2.41% | 239,582 | 78,063,403 |
| 2024-01-31 | 3.45 | 3.5 | 3.3 | 3.32 | -4.32% | 222,944 | 75,467,422 |
| 2024-01-30 | 3.57 | 3.6 | 3.46 | 3.47 | -3.07% | 205,685 | 72,830,363 |
| 2024-01-29 | 3.72 | 3.73 | 3.57 | 3.58 | -2.45% | 224,303 | 82,001,444 |
| 2024-01-26 | 3.59 | 3.75 | 3.58 | 3.67 | +2.8% | 325,554 | 120,093,130 |
| 2024-01-25 | 3.41 | 3.58 | 3.4 | 3.57 | +5.31% | 246,391 | 86,203,689 |
| 2024-01-24 | 3.24 | 3.39 | 3.22 | 3.39 | +5.28% | 232,849 | 76,913,370 |
| 2024-01-23 | 3.18 | 3.24 | 3.12 | 3.22 | +1.26% | 164,771 | 52,533,329 |
| 2024-01-22 | 3.36 | 3.36 | 3.18 | 3.18 | -5.64% | 164,079 | 53,781,775 |
| 2024-01-19 | 3.37 | 3.43 | 3.36 | 3.37 | +0.3% | 123,659 | 41,955,869 |
| 2024-01-18 | 3.37 | 3.38 | 3.27 | 3.36 | -0.59% | 180,753 | 59,991,882 |
| 2024-01-17 | 3.47 | 3.48 | 3.38 | 3.38 | -3.15% | 140,056 | 48,035,588 |
| 2024-01-16 | 3.55 | 3.58 | 3.45 | 3.49 | -1.69% | 187,923 | 65,831,489 |
| 2024-01-15 | 3.54 | 3.58 | 3.47 | 3.55 | +0.28% | 124,749 | 44,101,287 |
| 2024-01-12 | 3.52 | 3.59 | 3.51 | 3.54 | 0% | 128,465 | 45,761,414 |
| 2024-01-11 | 3.49 | 3.55 | 3.47 | 3.54 | +1.43% | 112,775 | 39,591,983 |
| 2024-01-10 | 3.48 | 3.53 | 3.45 | 3.49 | 0% | 104,082 | 36,332,423 |
| 2024-01-09 | 3.46 | 3.53 | 3.45 | 3.49 | +0.58% | 118,325 | 41,279,715 |
| 2024-01-08 | 3.58 | 3.59 | 3.46 | 3.47 | -2.8% | 179,017 | 62,911,927 |
| 2024-01-05 | 3.56 | 3.63 | 3.54 | 3.57 | +0.28% | 204,491 | 73,394,208 |
| 2024-01-04 | 3.6 | 3.6 | 3.53 | 3.56 | -1.11% | 115,104 | 40,958,676 |
| 2024-01-03 | 3.56 | 3.61 | 3.56 | 3.6 | +0.84% | 125,194 | 44,960,228 |
| 2024-01-02 | 3.62 | 3.63 | 3.56 | 3.57 | -1.65% | 159,204 | 57,036,299 |
| 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：