股票概览
3.16
+2.27%
+0.07
3.1
开盘价
3.18
最高价
3.1
最低价
1,395,515
成交量
数据更新至: 2024-05-20
技术指标
3.09
MA5 (5日均线)
3.13
MA10 (10日均线)
3.14
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 | 3.1 | 3.18 | 3.1 | 3.16 | +2.27% | 1,395,515 | 439,498,720 |
| 2024-05-17 | 3.06 | 3.1 | 3.03 | 3.09 | +1.31% | 701,305 | 214,467,745 |
| 2024-05-16 | 3.1 | 3.11 | 3.05 | 3.05 | -0.65% | 760,331 | 234,048,822 |
| 2024-05-15 | 3.1 | 3.11 | 3.06 | 3.07 | -0.97% | 630,799 | 194,250,795 |
| 2024-05-14 | 3.12 | 3.15 | 3.08 | 3.1 | -0.96% | 875,006 | 271,709,258 |
| 2024-05-13 | 3.15 | 3.15 | 3.09 | 3.13 | -1.57% | 1,041,184 | 324,647,171 |
| 2024-05-10 | 3.22 | 3.23 | 3.13 | 3.18 | -1.24% | 1,319,268 | 417,420,286 |
| 2024-05-09 | 3.13 | 3.24 | 3.12 | 3.22 | +3.54% | 1,794,940 | 575,471,808 |
| 2024-05-08 | 3.19 | 3.19 | 3.1 | 3.11 | -2.81% | 1,116,944 | 349,251,503 |
| 2024-05-07 | 3.2 | 3.25 | 3.18 | 3.2 | 0% | 1,184,595 | 380,031,701 |
| 2024-05-06 | 3.14 | 3.24 | 3.1 | 3.2 | +2.89% | 1,860,816 | 589,067,792 |
| 2024-04-30 | 3.16 | 3.19 | 3.09 | 3.11 | -4.6% | 1,544,206 | 483,598,093 |
| 2024-04-29 | 3.19 | 3.27 | 3.16 | 3.26 | +1.24% | 1,129,115 | 364,788,172 |
| 2024-04-26 | 3.18 | 3.23 | 3.13 | 3.22 | 0% | 1,420,815 | 451,555,157 |
| 2024-04-25 | 3.07 | 3.3 | 3.06 | 3.22 | +4.21% | 1,764,125 | 564,191,836 |
| 2024-04-24 | 3.05 | 3.09 | 3.01 | 3.09 | +1.64% | 655,652 | 200,469,002 |
| 2024-04-23 | 3.11 | 3.11 | 3.03 | 3.04 | -2.56% | 892,286 | 272,679,758 |
| 2024-04-22 | 3.19 | 3.23 | 3.1 | 3.12 | -1.58% | 1,009,332 | 317,525,853 |
| 2024-04-19 | 3.12 | 3.28 | 3.11 | 3.17 | +0.63% | 1,254,269 | 401,856,714 |
| 2024-04-18 | 3.21 | 3.22 | 3.13 | 3.15 | -1.56% | 1,031,702 | 326,456,147 |
| 2024-04-17 | 3.03 | 3.2 | 3.03 | 3.2 | +5.96% | 1,270,670 | 399,347,848 |
| 2024-04-16 | 3.22 | 3.26 | 3 | 3.02 | -7.08% | 1,619,342 | 503,298,655 |
| 2024-04-15 | 3.25 | 3.29 | 3.13 | 3.25 | -1.81% | 1,745,046 | 562,060,063 |
| 2024-04-12 | 3.4 | 3.4 | 3.29 | 3.31 | -2.36% | 1,833,201 | 609,993,480 |
| 2024-04-11 | 3.25 | 3.55 | 3.22 | 3.39 | +3.35% | 2,924,719 | 993,096,934 |
| 2024-04-10 | 3.34 | 3.37 | 3.25 | 3.28 | -2.09% | 1,312,472 | 433,059,361 |
| 2024-04-09 | 3.23 | 3.39 | 3.22 | 3.35 | +3.08% | 1,922,784 | 636,323,898 |
| 2024-04-08 | 3.32 | 3.42 | 3.25 | 3.25 | -1.81% | 2,370,297 | 788,683,397 |
| 2024-04-03 | 3.23 | 3.32 | 3.21 | 3.31 | +1.85% | 1,981,502 | 649,868,601 |
| 2024-04-02 | 3.15 | 3.28 | 3.14 | 3.25 | +3.17% | 1,458,855 | 471,056,877 |
| 2024-04-01 | 3.06 | 3.17 | 3.06 | 3.15 | +2.94% | 1,014,524 | 317,988,132 |
| 2024-03-29 | 3.01 | 3.07 | 3 | 3.06 | +1.32% | 587,508 | 178,739,677 |
| 2024-03-28 | 2.94 | 3.07 | 2.93 | 3.02 | +2.03% | 867,790 | 261,573,675 |
| 2024-03-27 | 3.05 | 3.06 | 2.95 | 2.96 | -2.95% | 776,845 | 232,841,061 |
| 2024-03-26 | 3.11 | 3.14 | 3 | 3.05 | -2.87% | 1,194,054 | 363,576,194 |
| 2024-03-25 | 3.14 | 3.2 | 3.12 | 3.14 | -0.63% | 659,802 | 208,751,572 |
| 2024-03-22 | 3.23 | 3.26 | 3.15 | 3.16 | -2.77% | 869,845 | 277,061,620 |
| 2024-03-21 | 3.29 | 3.29 | 3.21 | 3.25 | -0.61% | 775,416 | 251,947,150 |
| 2024-03-20 | 3.31 | 3.32 | 3.25 | 3.27 | -1.8% | 924,778 | 303,241,413 |
| 2024-03-19 | 3.3 | 3.44 | 3.27 | 3.33 | +0.91% | 1,724,085 | 579,314,607 |
| 2024-03-18 | 3.28 | 3.31 | 3.22 | 3.3 | +0.61% | 1,248,991 | 408,184,220 |
| 2024-03-15 | 3.16 | 3.28 | 3.14 | 3.28 | +3.14% | 1,393,868 | 449,311,798 |
| 2024-03-14 | 3.18 | 3.25 | 3.15 | 3.18 | +0.32% | 1,039,757 | 333,814,893 |
| 2024-03-13 | 3.16 | 3.19 | 3.14 | 3.17 | -0.31% | 585,736 | 185,176,427 |
| 2024-03-12 | 3.22 | 3.22 | 3.15 | 3.18 | -0.93% | 727,559 | 231,175,034 |
| 2024-03-11 | 3.17 | 3.21 | 3.13 | 3.21 | +1.9% | 842,825 | 267,371,761 |
| 2024-03-08 | 3.18 | 3.19 | 3.11 | 3.15 | -0.63% | 671,919 | 210,890,365 |
| 2024-03-07 | 3.14 | 3.25 | 3.13 | 3.17 | +0.96% | 994,152 | 318,155,698 |
| 2024-03-06 | 3.13 | 3.18 | 3.11 | 3.14 | -0.32% | 545,104 | 171,309,427 |
| 2024-03-05 | 3.19 | 3.2 | 3.14 | 3.15 | -1.87% | 657,200 | 207,760,662 |
| 2024-03-04 | 3.19 | 3.25 | 3.17 | 3.21 | +0.31% | 680,827 | 218,310,946 |
| 2024-03-01 | 3.18 | 3.24 | 3.17 | 3.2 | +0.31% | 683,963 | 218,866,659 |
| 2024-02-29 | 3.09 | 3.2 | 3.08 | 3.19 | +1.92% | 973,489 | 307,379,191 |
| 2024-02-28 | 3.11 | 3.3 | 3.11 | 3.13 | +0.32% | 1,467,903 | 469,720,554 |
| 2024-02-27 | 3.1 | 3.12 | 3.07 | 3.12 | +0.97% | 685,802 | 212,407,289 |
| 2024-02-26 | 3.11 | 3.14 | 3.08 | 3.09 | -0.96% | 719,673 | 223,942,092 |
| 2024-02-23 | 3.1 | 3.13 | 3.07 | 3.12 | +0.32% | 751,441 | 232,981,485 |
| 2024-02-22 | 3.06 | 3.12 | 3.05 | 3.11 | +1.63% | 658,261 | 203,375,205 |
| 2024-02-21 | 3.07 | 3.13 | 3.02 | 3.06 | -0.33% | 877,805 | 270,947,774 |
| 2024-02-20 | 3.09 | 3.1 | 3.05 | 3.07 | -1.6% | 550,861 | 168,977,222 |
| 2024-02-19 | 3.1 | 3.17 | 3.05 | 3.12 | +2.3% | 1,105,005 | 344,635,981 |
| 2024-02-08 | 3.03 | 3.18 | 3.01 | 3.05 | +0.33% | 1,491,549 | 463,899,442 |
| 2024-02-07 | 2.8 | 3.05 | 2.8 | 3.04 | +8.57% | 1,775,249 | 531,427,527 |
| 2024-02-06 | 2.52 | 2.81 | 2.51 | 2.8 | +9.8% | 1,258,263 | 340,563,239 |
| 2024-02-05 | 2.67 | 2.72 | 2.48 | 2.55 | -5.9% | 947,078 | 245,453,715 |
| 2024-02-02 | 2.84 | 2.88 | 2.62 | 2.71 | -4.58% | 799,061 | 221,262,420 |
| 2024-02-01 | 2.8 | 2.88 | 2.76 | 2.84 | +0.71% | 802,808 | 227,043,513 |
| 2024-01-31 | 2.88 | 2.96 | 2.81 | 2.82 | -3.09% | 629,818 | 181,284,952 |
| 2024-01-30 | 2.98 | 3.02 | 2.89 | 2.91 | -2.02% | 605,765 | 179,663,853 |
| 2024-01-29 | 3.04 | 3.06 | 2.96 | 2.97 | -1.98% | 607,685 | 182,181,884 |
| 2024-01-26 | 3.01 | 3.06 | 2.99 | 3.03 | +0.66% | 786,214 | 238,070,154 |
| 2024-01-25 | 2.85 | 3.03 | 2.84 | 3.01 | +5.61% | 1,256,974 | 370,467,311 |
| 2024-01-24 | 2.81 | 2.86 | 2.73 | 2.85 | +2.15% | 909,775 | 254,627,595 |
| 2024-01-23 | 2.8 | 2.83 | 2.73 | 2.79 | +0.36% | 1,159,161 | 321,750,229 |
| 2024-01-22 | 3 | 3 | 2.75 | 2.78 | -7.33% | 1,981,158 | 562,085,094 |
| 2024-01-19 | 3.05 | 3.07 | 3 | 3 | -1.96% | 308,629 | 93,653,036 |
| 2024-01-18 | 3.08 | 3.09 | 2.98 | 3.06 | -1.61% | 542,525 | 164,126,996 |
| 2024-01-17 | 3.19 | 3.2 | 3.1 | 3.11 | -2.2% | 350,173 | 110,453,353 |
| 2024-01-16 | 3.2 | 3.21 | 3.14 | 3.18 | -0.63% | 328,720 | 104,267,637 |
| 2024-01-15 | 3.23 | 3.23 | 3.19 | 3.2 | -0.93% | 241,348 | 77,520,532 |
| 2024-01-12 | 3.25 | 3.29 | 3.23 | 3.23 | -0.62% | 245,338 | 79,888,997 |
| 2024-01-11 | 3.18 | 3.27 | 3.16 | 3.25 | +2.85% | 506,252 | 163,280,293 |
| 2024-01-10 | 3.18 | 3.2 | 3.14 | 3.16 | -0.63% | 224,317 | 71,131,952 |
| 2024-01-09 | 3.18 | 3.21 | 3.15 | 3.18 | +0.32% | 241,874 | 76,936,050 |
| 2024-01-08 | 3.24 | 3.25 | 3.17 | 3.17 | -2.46% | 322,843 | 103,324,409 |
| 2024-01-05 | 3.28 | 3.31 | 3.23 | 3.25 | -1.22% | 345,874 | 113,275,331 |
| 2024-01-04 | 3.31 | 3.37 | 3.28 | 3.29 | 0% | 585,381 | 194,570,090 |
| 2024-01-03 | 3.26 | 3.3 | 3.26 | 3.29 | +0.61% | 291,719 | 95,762,091 |
| 2024-01-02 | 3.29 | 3.3 | 3.26 | 3.27 | -0.3% | 309,971 | 101,658,494 |
| 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：