股票概览
3.25
+1.25%
+0.04
3.28
开盘价
3.34
最高价
3.23
最低价
287,999
成交量
数据更新至: 2024-05-20
技术指标
3.19
MA5 (5日均线)
3.19
MA10 (10日均线)
3.24
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 | 3.28 | 3.34 | 3.23 | 3.25 | +1.25% | 287,999 | 94,356,635 |
| 2024-05-17 | 3.22 | 3.25 | 3.16 | 3.21 | +0.31% | 152,094 | 48,712,898 |
| 2024-05-16 | 3.16 | 3.25 | 3.15 | 3.2 | +1.59% | 156,353 | 50,159,227 |
| 2024-05-15 | 3.16 | 3.18 | 3.13 | 3.15 | -0.32% | 95,776 | 30,240,252 |
| 2024-05-14 | 3.12 | 3.18 | 3.11 | 3.16 | +0.96% | 113,584 | 35,851,553 |
| 2024-05-13 | 3.22 | 3.25 | 3.11 | 3.13 | -4.28% | 217,159 | 68,493,832 |
| 2024-05-10 | 3.22 | 3.33 | 3.21 | 3.27 | +1.87% | 307,911 | 100,980,272 |
| 2024-05-09 | 3.17 | 3.24 | 3.17 | 3.21 | +1.26% | 148,360 | 47,661,267 |
| 2024-05-08 | 3.17 | 3.19 | 3.14 | 3.17 | +0.32% | 137,625 | 43,543,512 |
| 2024-05-07 | 3.24 | 3.24 | 3.14 | 3.16 | -2.47% | 240,060 | 76,402,804 |
| 2024-05-06 | 3.28 | 3.29 | 3.21 | 3.24 | -1.22% | 243,637 | 78,939,681 |
| 2024-04-30 | 3.37 | 3.38 | 3.24 | 3.28 | -3.53% | 360,163 | 118,220,334 |
| 2024-04-29 | 3.29 | 3.41 | 3.27 | 3.4 | +2.41% | 369,341 | 124,314,011 |
| 2024-04-26 | 3.29 | 3.33 | 3.24 | 3.32 | +0.3% | 314,344 | 103,475,584 |
| 2024-04-25 | 3.23 | 3.36 | 3.22 | 3.31 | +1.85% | 325,100 | 107,065,043 |
| 2024-04-24 | 3.2 | 3.28 | 3.2 | 3.25 | -0.31% | 258,460 | 83,922,910 |
| 2024-04-23 | 3.31 | 3.35 | 3.25 | 3.26 | -4.12% | 349,135 | 115,170,280 |
| 2024-04-22 | 3.23 | 3.43 | 3.08 | 3.4 | +5.59% | 572,043 | 187,719,779 |
| 2024-04-19 | 3.22 | 3.34 | 3.16 | 3.22 | -1.83% | 344,476 | 111,204,440 |
| 2024-04-18 | 3.3 | 3.44 | 3.26 | 3.28 | -2.96% | 442,817 | 148,387,176 |
| 2024-04-17 | 3.16 | 3.51 | 3.16 | 3.38 | -2.03% | 696,294 | 234,970,077 |
| 2024-04-16 | 3.63 | 3.73 | 3.45 | 3.45 | -9.92% | 377,945 | 132,953,892 |
| 2024-04-15 | 4.01 | 4.13 | 3.83 | 3.83 | -10.09% | 825,196 | 324,100,095 |
| 2024-04-12 | 3.99 | 4.44 | 3.91 | 4.26 | +4.93% | 1,312,071 | 545,304,061 |
| 2024-04-11 | 3.63 | 4.06 | 3.59 | 4.06 | +10.03% | 783,486 | 300,226,319 |
| 2024-04-10 | 3.57 | 3.7 | 3.55 | 3.69 | +1.93% | 497,841 | 181,157,195 |
| 2024-04-09 | 3.44 | 3.65 | 3.43 | 3.62 | +2.55% | 412,514 | 147,065,007 |
| 2024-04-08 | 3.51 | 3.59 | 3.49 | 3.53 | +0.57% | 240,679 | 85,107,445 |
| 2024-04-03 | 3.55 | 3.59 | 3.49 | 3.51 | -2.23% | 206,813 | 72,832,354 |
| 2024-04-02 | 3.49 | 3.6 | 3.49 | 3.59 | +1.99% | 267,607 | 95,197,243 |
| 2024-04-01 | 3.44 | 3.52 | 3.42 | 3.52 | +2.62% | 147,973 | 51,620,029 |
| 2024-03-29 | 3.4 | 3.44 | 3.35 | 3.43 | +0.59% | 141,211 | 47,886,262 |
| 2024-03-28 | 3.36 | 3.44 | 3.33 | 3.41 | +0.89% | 141,859 | 48,242,549 |
| 2024-03-27 | 3.43 | 3.49 | 3.36 | 3.38 | -2.31% | 152,986 | 52,516,108 |
| 2024-03-26 | 3.42 | 3.47 | 3.38 | 3.46 | +0.58% | 142,620 | 48,856,895 |
| 2024-03-25 | 3.52 | 3.56 | 3.44 | 3.44 | -3.91% | 182,417 | 63,738,324 |
| 2024-03-22 | 3.65 | 3.68 | 3.54 | 3.58 | -1.38% | 208,441 | 75,076,509 |
| 2024-03-21 | 3.54 | 3.67 | 3.54 | 3.63 | +2.54% | 213,061 | 76,894,593 |
| 2024-03-20 | 3.48 | 3.54 | 3.47 | 3.54 | +2.02% | 136,733 | 48,175,360 |
| 2024-03-19 | 3.46 | 3.53 | 3.45 | 3.47 | +0.29% | 136,487 | 47,594,972 |
| 2024-03-18 | 3.44 | 3.47 | 3.41 | 3.46 | +1.17% | 145,912 | 50,175,759 |
| 2024-03-15 | 3.37 | 3.43 | 3.35 | 3.42 | +1.48% | 156,361 | 53,279,764 |
| 2024-03-14 | 3.33 | 3.41 | 3.31 | 3.37 | +0.9% | 181,347 | 61,215,770 |
| 2024-03-13 | 3.38 | 3.39 | 3.31 | 3.34 | -1.47% | 172,400 | 57,517,480 |
| 2024-03-12 | 3.28 | 3.4 | 3.25 | 3.39 | +3.67% | 267,482 | 89,520,408 |
| 2024-03-11 | 3.27 | 3.28 | 3.22 | 3.27 | +0.62% | 119,634 | 38,919,082 |
| 2024-03-08 | 3.31 | 3.32 | 3.19 | 3.25 | -2.99% | 215,495 | 69,789,491 |
| 2024-03-07 | 3.25 | 3.4 | 3.23 | 3.35 | +3.4% | 247,058 | 81,608,057 |
| 2024-03-06 | 3.2 | 3.25 | 3.16 | 3.24 | +0.62% | 117,794 | 37,815,674 |
| 2024-03-05 | 3.26 | 3.31 | 3.21 | 3.22 | -1.53% | 140,360 | 45,597,262 |
| 2024-03-04 | 3.31 | 3.33 | 3.2 | 3.27 | -0.91% | 124,175 | 40,411,966 |
| 2024-03-01 | 3.3 | 3.35 | 3.24 | 3.3 | +0.61% | 153,443 | 50,499,506 |
| 2024-02-29 | 3.13 | 3.3 | 3.1 | 3.28 | +3.14% | 209,744 | 67,858,857 |
| 2024-02-28 | 3.47 | 3.54 | 3.17 | 3.18 | -7.56% | 312,442 | 105,374,410 |
| 2024-02-27 | 3.33 | 3.45 | 3.28 | 3.44 | +3.3% | 179,646 | 61,061,705 |
| 2024-02-26 | 3.33 | 3.39 | 3.26 | 3.33 | +0.91% | 194,388 | 64,715,585 |
| 2024-02-23 | 3.18 | 3.34 | 3.16 | 3.3 | +3.45% | 268,175 | 86,778,632 |
| 2024-02-22 | 3.12 | 3.24 | 3.08 | 3.19 | +2.57% | 214,101 | 67,875,515 |
| 2024-02-21 | 3.01 | 3.18 | 2.97 | 3.11 | +3.32% | 246,013 | 76,410,137 |
| 2024-02-20 | 3 | 3.01 | 2.91 | 3.01 | +0.33% | 151,196 | 45,050,473 |
| 2024-02-19 | 2.94 | 3.04 | 2.94 | 3 | +2.39% | 236,448 | 70,901,327 |
| 2024-02-08 | 2.7 | 2.95 | 2.67 | 2.93 | +9.33% | 274,556 | 76,866,197 |
| 2024-02-07 | 2.75 | 2.77 | 2.65 | 2.68 | -3.25% | 242,044 | 65,511,044 |
| 2024-02-06 | 2.59 | 2.88 | 2.48 | 2.77 | +0.36% | 327,658 | 86,065,453 |
| 2024-02-05 | 3.02 | 3.06 | 2.76 | 2.76 | -10.1% | 287,412 | 80,862,725 |
| 2024-02-02 | 3.13 | 3.25 | 2.93 | 3.07 | -2.23% | 259,131 | 80,773,387 |
| 2024-02-01 | 3.2 | 3.24 | 3.08 | 3.14 | -2.79% | 231,083 | 72,820,439 |
| 2024-01-31 | 3.56 | 3.57 | 3.22 | 3.23 | -9.78% | 344,447 | 114,990,352 |
| 2024-01-30 | 3.79 | 3.79 | 3.57 | 3.58 | -6.04% | 273,947 | 100,562,199 |
| 2024-01-29 | 4 | 4.02 | 3.8 | 3.81 | -4.27% | 212,937 | 82,635,705 |
| 2024-01-26 | 4.01 | 4.06 | 3.97 | 3.98 | -0.75% | 204,369 | 82,053,458 |
| 2024-01-25 | 3.91 | 4.03 | 3.85 | 4.01 | +2.04% | 267,423 | 105,866,138 |
| 2024-01-24 | 3.8 | 3.97 | 3.77 | 3.93 | +2.61% | 374,508 | 145,308,900 |
| 2024-01-23 | 3.83 | 3.88 | 3.6 | 3.83 | -4.25% | 513,019 | 191,741,099 |
| 2024-01-22 | 4.31 | 4.35 | 4 | 4 | -9.91% | 648,265 | 270,702,992 |
| 2024-01-19 | 4.34 | 4.62 | 4.26 | 4.44 | +2.07% | 778,800 | 347,426,373 |
| 2024-01-18 | 4.44 | 4.47 | 4.23 | 4.35 | -2.25% | 615,488 | 266,454,296 |
| 2024-01-17 | 4.65 | 4.75 | 4.43 | 4.45 | -3.26% | 1,032,981 | 473,701,245 |
| 2024-01-16 | 4.19 | 4.6 | 4.18 | 4.6 | +10.05% | 683,941 | 305,276,064 |
| 2024-01-15 | 4.07 | 4.24 | 4.05 | 4.18 | +1.7% | 262,910 | 110,384,939 |
| 2024-01-12 | 4.22 | 4.22 | 4.1 | 4.11 | -3.52% | 225,544 | 93,757,206 |
| 2024-01-11 | 4.31 | 4.33 | 4.21 | 4.26 | -2.74% | 357,114 | 152,027,821 |
| 2024-01-10 | 4.29 | 4.4 | 4.21 | 4.38 | +2.82% | 609,029 | 262,548,839 |
| 2024-01-09 | 4.07 | 4.4 | 4.06 | 4.26 | +4.67% | 421,680 | 178,506,803 |
| 2024-01-08 | 4.09 | 4.17 | 4.06 | 4.07 | -0.49% | 132,521 | 54,592,757 |
| 2024-01-05 | 4.16 | 4.24 | 4.07 | 4.09 | -2.15% | 136,510 | 56,814,291 |
| 2024-01-04 | 4.14 | 4.2 | 4.1 | 4.18 | +0.72% | 133,211 | 55,379,814 |
| 2024-01-03 | 4.09 | 4.17 | 4.09 | 4.15 | +0.73% | 115,186 | 47,539,884 |
| 2024-01-02 | 4.08 | 4.17 | 4.05 | 4.12 | +0.98% | 113,659 | 46,659,322 |
| 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：