股票概览
3.25
-0.31%
-0.01
3.29
开盘价
3.29
最高价
3.24
最低价
86,611
成交量
数据更新至: 2024-05-20
技术指标
3.25
MA5 (5日均线)
3.24
MA10 (10日均线)
3.16
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 | 3.29 | 3.29 | 3.24 | 3.25 | -0.31% | 86,611 | 28,247,045 |
| 2024-05-17 | 3.2 | 3.26 | 3.19 | 3.26 | +1.56% | 97,618 | 31,535,880 |
| 2024-05-16 | 3.23 | 3.28 | 3.2 | 3.21 | -0.93% | 98,894 | 31,926,686 |
| 2024-05-15 | 3.29 | 3.29 | 3.23 | 3.24 | -0.92% | 105,158 | 34,274,100 |
| 2024-05-14 | 3.16 | 3.29 | 3.15 | 3.27 | +3.48% | 154,762 | 50,052,624 |
| 2024-05-13 | 3.23 | 3.24 | 3.13 | 3.16 | -2.77% | 131,099 | 41,484,807 |
| 2024-05-10 | 3.3 | 3.32 | 3.23 | 3.25 | -1.52% | 130,289 | 42,423,466 |
| 2024-05-09 | 3.25 | 3.36 | 3.24 | 3.3 | +1.54% | 211,301 | 69,972,317 |
| 2024-05-08 | 3.24 | 3.27 | 3.22 | 3.25 | +0.31% | 104,733 | 34,030,557 |
| 2024-05-07 | 3.25 | 3.26 | 3.21 | 3.24 | -0.31% | 106,543 | 34,425,282 |
| 2024-05-06 | 3.19 | 3.25 | 3.19 | 3.25 | +2.2% | 111,980 | 36,094,784 |
| 2024-04-30 | 3.13 | 3.23 | 3.12 | 3.18 | +1.6% | 146,721 | 46,537,366 |
| 2024-04-29 | 3.08 | 3.14 | 3.06 | 3.13 | +1.62% | 121,041 | 37,598,148 |
| 2024-04-26 | 3.08 | 3.1 | 3.04 | 3.08 | 0% | 107,884 | 33,064,443 |
| 2024-04-25 | 3.03 | 3.12 | 3.03 | 3.08 | +0.98% | 122,152 | 37,507,722 |
| 2024-04-24 | 2.98 | 3.06 | 2.95 | 3.05 | +2.35% | 103,783 | 31,142,823 |
| 2024-04-23 | 2.99 | 3.02 | 2.95 | 2.98 | 0% | 88,220 | 26,269,756 |
| 2024-04-22 | 2.97 | 3.02 | 2.93 | 2.98 | +0.34% | 88,302 | 26,282,923 |
| 2024-04-19 | 3 | 3.02 | 2.96 | 2.97 | -1% | 96,097 | 28,696,251 |
| 2024-04-18 | 3.01 | 3.08 | 3 | 3 | -1.32% | 112,164 | 34,085,583 |
| 2024-04-17 | 2.91 | 3.05 | 2.91 | 3.04 | +5.92% | 144,382 | 43,107,360 |
| 2024-04-16 | 3.08 | 3.09 | 2.86 | 2.87 | -7.12% | 234,116 | 69,491,202 |
| 2024-04-15 | 3.17 | 3.17 | 3 | 3.09 | -2.83% | 185,199 | 57,097,931 |
| 2024-04-12 | 3.21 | 3.24 | 3.17 | 3.18 | -1.24% | 93,988 | 30,050,643 |
| 2024-04-11 | 3.19 | 3.25 | 3.16 | 3.22 | +0.63% | 115,768 | 37,206,674 |
| 2024-04-10 | 3.26 | 3.26 | 3.16 | 3.2 | -2.14% | 158,294 | 50,783,993 |
| 2024-04-09 | 3.28 | 3.3 | 3.23 | 3.27 | -0.91% | 175,842 | 57,301,794 |
| 2024-04-08 | 3.35 | 3.51 | 3.29 | 3.3 | -1.49% | 238,331 | 80,313,700 |
| 2024-04-03 | 3.26 | 3.37 | 3.26 | 3.35 | +2.13% | 184,521 | 61,164,919 |
| 2024-04-02 | 3.28 | 3.3 | 3.26 | 3.28 | 0% | 128,403 | 42,133,693 |
| 2024-04-01 | 3.23 | 3.28 | 3.23 | 3.28 | +1.86% | 106,581 | 34,754,298 |
| 2024-03-29 | 3.17 | 3.22 | 3.17 | 3.22 | +1.9% | 74,877 | 23,888,033 |
| 2024-03-28 | 3.14 | 3.2 | 3.13 | 3.16 | 0% | 101,236 | 32,078,576 |
| 2024-03-27 | 3.24 | 3.26 | 3.14 | 3.16 | -2.47% | 112,113 | 35,860,430 |
| 2024-03-26 | 3.23 | 3.26 | 3.2 | 3.24 | 0% | 117,989 | 38,140,580 |
| 2024-03-25 | 3.25 | 3.29 | 3.23 | 3.24 | -0.61% | 126,057 | 41,139,886 |
| 2024-03-22 | 3.28 | 3.28 | 3.21 | 3.26 | -0.61% | 132,187 | 42,911,164 |
| 2024-03-21 | 3.25 | 3.29 | 3.23 | 3.28 | +1.23% | 109,176 | 35,612,645 |
| 2024-03-20 | 3.25 | 3.28 | 3.23 | 3.24 | 0% | 115,936 | 37,695,365 |
| 2024-03-19 | 3.22 | 3.27 | 3.21 | 3.24 | +0.31% | 112,295 | 36,412,676 |
| 2024-03-18 | 3.18 | 3.23 | 3.17 | 3.23 | +1.89% | 124,121 | 39,805,808 |
| 2024-03-15 | 3.12 | 3.18 | 3.11 | 3.17 | +0.96% | 90,085 | 28,375,448 |
| 2024-03-14 | 3.15 | 3.2 | 3.1 | 3.14 | -0.63% | 113,626 | 35,813,953 |
| 2024-03-13 | 3.09 | 3.17 | 3.08 | 3.16 | +2.6% | 169,046 | 52,862,020 |
| 2024-03-12 | 3.05 | 3.09 | 3.04 | 3.08 | +0.98% | 141,891 | 43,590,590 |
| 2024-03-11 | 3.02 | 3.05 | 3.01 | 3.05 | +0.99% | 74,896 | 22,741,499 |
| 2024-03-08 | 3.05 | 3.07 | 3.01 | 3.02 | -0.98% | 93,731 | 28,383,865 |
| 2024-03-07 | 3.05 | 3.12 | 3.04 | 3.05 | +0.99% | 152,427 | 46,869,630 |
| 2024-03-06 | 3.02 | 3.05 | 3 | 3.02 | 0% | 88,891 | 26,866,977 |
| 2024-03-05 | 3.02 | 3.05 | 2.99 | 3.02 | 0% | 121,744 | 36,775,770 |
| 2024-03-04 | 3.02 | 3.04 | 2.99 | 3.02 | -0.33% | 103,035 | 30,980,273 |
| 2024-03-01 | 3.06 | 3.07 | 3 | 3.03 | -0.98% | 113,345 | 34,290,407 |
| 2024-02-29 | 2.97 | 3.06 | 2.95 | 3.06 | +3.73% | 210,334 | 63,304,789 |
| 2024-02-28 | 3.07 | 3.11 | 2.95 | 2.95 | -3.91% | 248,457 | 75,414,446 |
| 2024-02-27 | 3.03 | 3.07 | 3.02 | 3.07 | +1.66% | 169,422 | 51,652,968 |
| 2024-02-26 | 3.03 | 3.06 | 2.99 | 3.02 | -0.33% | 181,587 | 54,868,604 |
| 2024-02-23 | 3.02 | 3.05 | 2.98 | 3.03 | +1% | 180,255 | 54,301,585 |
| 2024-02-22 | 2.95 | 3.01 | 2.92 | 3 | +1.01% | 183,812 | 54,703,786 |
| 2024-02-21 | 2.92 | 3.01 | 2.87 | 2.97 | +1.02% | 260,513 | 77,132,958 |
| 2024-02-20 | 2.96 | 3.07 | 2.9 | 2.94 | +3.16% | 242,734 | 72,109,709 |
| 2024-02-19 | 2.82 | 2.9 | 2.82 | 2.85 | +1.06% | 151,372 | 43,168,517 |
| 2024-02-08 | 2.67 | 2.83 | 2.65 | 2.82 | +6.02% | 160,481 | 44,052,986 |
| 2024-02-07 | 2.74 | 2.76 | 2.64 | 2.66 | -2.92% | 160,781 | 43,472,254 |
| 2024-02-06 | 2.58 | 2.76 | 2.45 | 2.74 | +4.98% | 192,159 | 50,430,524 |
| 2024-02-05 | 2.73 | 2.76 | 2.55 | 2.61 | -6.45% | 208,303 | 54,879,230 |
| 2024-02-02 | 2.83 | 2.9 | 2.7 | 2.79 | -1.41% | 198,066 | 55,857,183 |
| 2024-02-01 | 2.87 | 2.9 | 2.8 | 2.83 | -1.74% | 137,322 | 39,097,007 |
| 2024-01-31 | 2.95 | 3.01 | 2.86 | 2.88 | -4% | 181,943 | 53,288,826 |
| 2024-01-30 | 3.03 | 3.1 | 2.99 | 3 | -1.64% | 171,732 | 52,252,706 |
| 2024-01-29 | 3.18 | 3.19 | 3.02 | 3.05 | -4.09% | 216,385 | 66,866,867 |
| 2024-01-26 | 3.11 | 3.22 | 3.1 | 3.18 | +2.25% | 303,951 | 96,373,299 |
| 2024-01-25 | 3 | 3.11 | 3 | 3.11 | +2.98% | 260,872 | 79,794,766 |
| 2024-01-24 | 2.95 | 3.04 | 2.93 | 3.02 | +1.68% | 293,918 | 87,732,408 |
| 2024-01-23 | 2.87 | 3.05 | 2.87 | 2.97 | +5.32% | 342,942 | 101,117,070 |
| 2024-01-22 | 3.03 | 3.04 | 2.76 | 2.82 | -6.93% | 298,212 | 86,798,732 |
| 2024-01-19 | 3.08 | 3.09 | 3.02 | 3.03 | -1.94% | 212,488 | 64,721,400 |
| 2024-01-18 | 3.11 | 3.15 | 2.99 | 3.09 | -0.64% | 438,019 | 133,508,844 |
| 2024-01-17 | 3.28 | 3.34 | 3.11 | 3.11 | -5.76% | 602,633 | 193,430,940 |
| 2024-01-16 | 3.49 | 3.6 | 3.26 | 3.3 | +0.61% | 1,028,837 | 352,008,787 |
| 2024-01-15 | 3.21 | 3.28 | 3.2 | 3.28 | +10.07% | 237,546 | 77,454,221 |
| 2024-01-12 | 3.01 | 3.03 | 2.98 | 2.98 | -1.32% | 113,164 | 34,000,430 |
| 2024-01-11 | 3 | 3.03 | 2.98 | 3.02 | +0.67% | 103,686 | 31,143,603 |
| 2024-01-10 | 2.99 | 3.01 | 2.94 | 3 | +0.33% | 158,021 | 47,030,242 |
| 2024-01-09 | 3.01 | 3.03 | 2.97 | 2.99 | -0.66% | 143,530 | 43,051,620 |
| 2024-01-08 | 3.04 | 3.06 | 3.01 | 3.01 | -1.31% | 104,452 | 31,696,945 |
| 2024-01-05 | 3.1 | 3.11 | 3.03 | 3.05 | -1.61% | 190,051 | 58,386,568 |
| 2024-01-04 | 3.12 | 3.12 | 3.09 | 3.1 | -0.64% | 104,813 | 32,505,018 |
| 2024-01-03 | 3.1 | 3.13 | 3.09 | 3.12 | +0.32% | 175,221 | 54,539,425 |
| 2024-01-02 | 3.12 | 3.15 | 3.09 | 3.11 | -0.96% | 212,762 | 66,204,406 |
| 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：