股票概览
3.21
+0.31%
+0.01
3.2
开盘价
3.22
最高价
3.17
最低价
79,675
成交量
数据更新至: 2024-05-20
技术指标
3.19
MA5 (5日均线)
3.15
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 | 3.2 | 3.22 | 3.17 | 3.21 | +0.31% | 79,675 | 25,497,731 |
| 2024-05-17 | 3.18 | 3.21 | 3.15 | 3.2 | +0.63% | 69,405 | 22,054,574 |
| 2024-05-16 | 3.17 | 3.22 | 3.14 | 3.18 | -0.31% | 83,354 | 26,540,171 |
| 2024-05-15 | 3.14 | 3.29 | 3.08 | 3.19 | +0.95% | 154,378 | 49,245,716 |
| 2024-05-14 | 3.02 | 3.16 | 3.01 | 3.16 | +4.98% | 101,128 | 31,296,426 |
| 2024-05-13 | 3.1 | 3.12 | 3 | 3.01 | -2.9% | 73,659 | 22,385,730 |
| 2024-05-10 | 3.14 | 3.16 | 3.09 | 3.1 | -1.27% | 54,188 | 16,870,896 |
| 2024-05-09 | 3.12 | 3.22 | 3.1 | 3.14 | +0.64% | 65,959 | 20,848,414 |
| 2024-05-08 | 3.15 | 3.18 | 3.11 | 3.12 | -0.64% | 66,902 | 20,976,697 |
| 2024-05-07 | 3.15 | 3.18 | 3.12 | 3.14 | -0.32% | 57,838 | 18,184,822 |
| 2024-05-06 | 3.23 | 3.26 | 3.14 | 3.15 | -1.25% | 90,928 | 28,893,391 |
| 2024-04-30 | 3.14 | 3.25 | 3.14 | 3.19 | +2.57% | 125,296 | 40,121,907 |
| 2024-04-29 | 3.08 | 3.14 | 3.03 | 3.11 | +0.97% | 71,168 | 22,056,241 |
| 2024-04-26 | 3.01 | 3.1 | 2.96 | 3.08 | +2.33% | 86,946 | 26,423,372 |
| 2024-04-25 | 2.99 | 3.04 | 2.96 | 3.01 | +0.67% | 51,056 | 15,371,696 |
| 2024-04-24 | 2.88 | 2.99 | 2.88 | 2.99 | +3.46% | 64,983 | 19,244,493 |
| 2024-04-23 | 2.88 | 2.94 | 2.87 | 2.89 | 0% | 47,204 | 13,711,535 |
| 2024-04-22 | 2.88 | 2.92 | 2.81 | 2.89 | -0.34% | 54,624 | 15,709,794 |
| 2024-04-19 | 2.94 | 3 | 2.88 | 2.9 | -1.69% | 77,632 | 22,835,757 |
| 2024-04-18 | 2.96 | 3.07 | 2.88 | 2.95 | +1.37% | 119,673 | 35,536,765 |
| 2024-04-17 | 2.8 | 2.94 | 2.78 | 2.91 | +6.2% | 123,887 | 35,634,713 |
| 2024-04-16 | 2.99 | 3.04 | 2.74 | 2.74 | -9.87% | 149,242 | 42,017,124 |
| 2024-04-15 | 3.17 | 3.19 | 2.92 | 3.04 | -4.4% | 144,188 | 43,947,484 |
| 2024-04-12 | 3.23 | 3.35 | 3.17 | 3.18 | -1.24% | 88,955 | 28,833,241 |
| 2024-04-11 | 3.22 | 3.28 | 3.2 | 3.22 | -0.92% | 79,118 | 25,586,987 |
| 2024-04-10 | 3.35 | 3.36 | 3.22 | 3.25 | -3.27% | 86,873 | 28,400,224 |
| 2024-04-09 | 3.33 | 3.37 | 3.26 | 3.36 | -0.59% | 109,999 | 36,502,921 |
| 2024-04-08 | 3.35 | 3.6 | 3.34 | 3.38 | +0.6% | 165,159 | 56,784,793 |
| 2024-04-03 | 3.38 | 3.39 | 3.31 | 3.36 | -0.59% | 70,607 | 23,620,309 |
| 2024-04-02 | 3.4 | 3.46 | 3.36 | 3.38 | -0.88% | 106,954 | 36,351,336 |
| 2024-04-01 | 3.29 | 3.41 | 3.29 | 3.41 | +3.96% | 106,487 | 35,825,110 |
| 2024-03-29 | 3.31 | 3.31 | 3.21 | 3.28 | +1.23% | 76,383 | 24,905,766 |
| 2024-03-28 | 3.16 | 3.27 | 3.16 | 3.24 | +2.21% | 98,434 | 31,704,492 |
| 2024-03-27 | 3.28 | 3.34 | 3.16 | 3.17 | -3.35% | 93,899 | 30,581,934 |
| 2024-03-26 | 3.34 | 3.38 | 3.23 | 3.28 | -1.5% | 116,103 | 38,045,290 |
| 2024-03-25 | 3.48 | 3.49 | 3.32 | 3.33 | -4.58% | 162,719 | 55,336,578 |
| 2024-03-22 | 3.39 | 3.52 | 3.39 | 3.49 | +2.35% | 240,515 | 83,462,499 |
| 2024-03-21 | 3.39 | 3.42 | 3.34 | 3.41 | +0.59% | 168,812 | 57,198,577 |
| 2024-03-20 | 3.37 | 3.41 | 3.35 | 3.39 | +0.3% | 142,981 | 48,282,016 |
| 2024-03-19 | 3.38 | 3.43 | 3.35 | 3.38 | 0% | 209,283 | 70,979,284 |
| 2024-03-18 | 3.35 | 3.4 | 3.33 | 3.38 | 0% | 278,054 | 93,427,908 |
| 2024-03-15 | 3.45 | 3.47 | 3.33 | 3.38 | -4.25% | 361,108 | 121,905,737 |
| 2024-03-14 | 3.45 | 3.73 | 3.35 | 3.53 | +2.32% | 603,240 | 213,858,868 |
| 2024-03-13 | 3.12 | 3.45 | 3.11 | 3.45 | +9.87% | 237,945 | 81,653,095 |
| 2024-03-12 | 3.25 | 3.26 | 3.1 | 3.14 | -3.38% | 212,361 | 67,039,154 |
| 2024-03-11 | 3.04 | 3.34 | 3.01 | 3.25 | +6.91% | 310,984 | 100,088,976 |
| 2024-03-08 | 2.97 | 3.06 | 2.95 | 3.04 | +1.67% | 72,737 | 21,892,310 |
| 2024-03-07 | 3.05 | 3.06 | 2.99 | 2.99 | -1.64% | 89,573 | 27,110,462 |
| 2024-03-06 | 3.01 | 3.07 | 2.99 | 3.04 | +1% | 74,902 | 22,779,772 |
| 2024-03-05 | 3.04 | 3.08 | 3 | 3.01 | -2.27% | 85,993 | 26,080,081 |
| 2024-03-04 | 3.07 | 3.11 | 3 | 3.08 | +0.33% | 103,341 | 31,585,409 |
| 2024-03-01 | 3 | 3.08 | 2.98 | 3.07 | +1.99% | 116,724 | 35,514,804 |
| 2024-02-29 | 2.87 | 3.02 | 2.84 | 3.01 | +2.73% | 143,578 | 42,591,642 |
| 2024-02-28 | 3.17 | 3.23 | 2.92 | 2.93 | -7.57% | 225,636 | 69,648,290 |
| 2024-02-27 | 3.08 | 3.17 | 3.03 | 3.17 | +1.6% | 160,220 | 50,256,728 |
| 2024-02-26 | 3.21 | 3.23 | 3.1 | 3.12 | -3.7% | 257,433 | 80,890,625 |
| 2024-02-23 | 3.18 | 3.32 | 3.15 | 3.24 | +3.18% | 307,807 | 98,949,325 |
| 2024-02-22 | 2.82 | 3.14 | 2.82 | 3.14 | +10.18% | 201,398 | 61,132,470 |
| 2024-02-21 | 2.72 | 2.95 | 2.69 | 2.85 | +3.26% | 146,374 | 41,885,042 |
| 2024-02-20 | 2.74 | 2.8 | 2.64 | 2.76 | +1.1% | 153,424 | 41,881,850 |
| 2024-02-19 | 2.55 | 2.79 | 2.54 | 2.73 | +7.48% | 231,250 | 62,873,281 |
| 2024-02-08 | 2.34 | 2.57 | 2.13 | 2.54 | +8.55% | 278,368 | 65,932,111 |
| 2024-02-07 | 2.68 | 2.68 | 2.29 | 2.34 | -7.87% | 277,106 | 65,538,847 |
| 2024-02-06 | 2.5 | 2.71 | 2.48 | 2.54 | -7.64% | 257,192 | 64,935,679 |
| 2024-02-05 | 3.06 | 3.08 | 2.75 | 2.75 | -10.13% | 127,009 | 35,654,463 |
| 2024-02-02 | 3.24 | 3.32 | 2.95 | 3.06 | -6.13% | 115,419 | 35,953,850 |
| 2024-02-01 | 3.25 | 3.28 | 3.09 | 3.26 | +1.24% | 95,102 | 30,379,459 |
| 2024-01-31 | 3.37 | 3.4 | 3.19 | 3.22 | -4.45% | 101,156 | 33,240,354 |
| 2024-01-30 | 3.49 | 3.54 | 3.34 | 3.37 | -5.34% | 95,608 | 32,778,289 |
| 2024-01-29 | 3.7 | 3.75 | 3.54 | 3.56 | -3.78% | 105,442 | 38,045,804 |
| 2024-01-26 | 3.7 | 3.77 | 3.69 | 3.7 | -1.07% | 96,393 | 35,863,022 |
| 2024-01-25 | 3.56 | 3.76 | 3.5 | 3.74 | +3.89% | 128,770 | 47,087,559 |
| 2024-01-24 | 3.54 | 3.62 | 3.41 | 3.6 | +2.56% | 130,713 | 46,206,674 |
| 2024-01-23 | 3.59 | 3.59 | 3.42 | 3.51 | -0.85% | 142,005 | 49,603,389 |
| 2024-01-22 | 3.68 | 3.79 | 3.51 | 3.54 | -5.09% | 213,514 | 78,417,297 |
| 2024-01-19 | 3.66 | 3.85 | 3.6 | 3.73 | +1.91% | 176,146 | 65,140,322 |
| 2024-01-18 | 3.68 | 3.7 | 3.53 | 3.66 | -1.35% | 116,648 | 41,973,222 |
| 2024-01-17 | 3.81 | 3.82 | 3.7 | 3.71 | -2.88% | 57,320 | 21,565,235 |
| 2024-01-16 | 3.85 | 3.86 | 3.74 | 3.82 | -0.26% | 68,935 | 26,199,789 |
| 2024-01-15 | 3.89 | 3.89 | 3.82 | 3.83 | -1.79% | 65,095 | 25,046,919 |
| 2024-01-12 | 3.9 | 3.93 | 3.87 | 3.9 | 0% | 68,719 | 26,778,464 |
| 2024-01-11 | 3.89 | 3.99 | 3.85 | 3.9 | -0.51% | 105,829 | 41,377,786 |
| 2024-01-10 | 3.87 | 3.93 | 3.8 | 3.92 | +0.77% | 89,915 | 34,794,609 |
| 2024-01-09 | 3.91 | 3.94 | 3.85 | 3.89 | 0% | 66,563 | 25,893,278 |
| 2024-01-08 | 3.99 | 4.02 | 3.89 | 3.89 | -2.51% | 69,379 | 27,410,424 |
| 2024-01-05 | 4.04 | 4.1 | 3.96 | 3.99 | -0.99% | 107,812 | 43,411,658 |
| 2024-01-04 | 3.99 | 4.04 | 3.97 | 4.03 | +0.75% | 67,542 | 27,113,013 |
| 2024-01-03 | 4.05 | 4.08 | 3.98 | 4 | -1.23% | 84,151 | 33,794,491 |
| 2024-01-02 | 4 | 4.1 | 3.98 | 4.05 | +1% | 95,028 | 38,498,496 |
| 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：