股票概览
3.14
-0.63%
-0.02
3.16
开盘价
3.19
最高价
3.12
最低价
64,507
成交量
数据更新至: 2024-05-20
技术指标
3.12
MA5 (5日均线)
3.12
MA10 (10日均线)
3.00
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 | 3.16 | 3.19 | 3.12 | 3.14 | -0.63% | 64,507 | 20,351,383 |
| 2024-05-17 | 3.09 | 3.17 | 3.06 | 3.16 | +2.27% | 70,422 | 22,025,542 |
| 2024-05-16 | 3.1 | 3.12 | 3.07 | 3.09 | +0.32% | 52,075 | 16,159,935 |
| 2024-05-15 | 3.11 | 3.13 | 3.06 | 3.08 | -0.96% | 43,963 | 13,606,575 |
| 2024-05-14 | 3.09 | 3.12 | 3.05 | 3.11 | +1.97% | 85,836 | 26,505,157 |
| 2024-05-13 | 3.13 | 3.13 | 3.02 | 3.05 | -2.87% | 99,728 | 30,379,475 |
| 2024-05-10 | 3.15 | 3.18 | 3.09 | 3.14 | 0% | 53,935 | 16,892,515 |
| 2024-05-09 | 3.11 | 3.18 | 3.11 | 3.14 | +0.96% | 55,415 | 17,407,349 |
| 2024-05-08 | 3.15 | 3.17 | 3.08 | 3.11 | -1.27% | 74,827 | 23,353,416 |
| 2024-05-07 | 3.15 | 3.16 | 3.08 | 3.15 | +0.64% | 79,726 | 24,952,614 |
| 2024-05-06 | 3.08 | 3.15 | 3.05 | 3.13 | +3.64% | 105,392 | 32,715,373 |
| 2024-04-30 | 3.06 | 3.07 | 2.95 | 3.02 | -0.66% | 104,066 | 31,238,901 |
| 2024-04-29 | 2.85 | 3.04 | 2.85 | 3.04 | +6.29% | 104,367 | 30,981,026 |
| 2024-04-26 | 2.86 | 2.87 | 2.77 | 2.86 | 0% | 83,711 | 23,612,597 |
| 2024-04-25 | 2.84 | 2.88 | 2.79 | 2.86 | +1.42% | 63,490 | 18,093,677 |
| 2024-04-24 | 2.8 | 2.82 | 2.72 | 2.82 | +2.55% | 77,299 | 21,478,189 |
| 2024-04-23 | 2.76 | 2.77 | 2.71 | 2.75 | +0.73% | 78,946 | 21,638,805 |
| 2024-04-22 | 2.84 | 2.84 | 2.71 | 2.73 | -2.5% | 82,400 | 22,867,357 |
| 2024-04-19 | 2.88 | 2.92 | 2.79 | 2.8 | -2.78% | 106,948 | 30,418,051 |
| 2024-04-18 | 2.97 | 2.98 | 2.85 | 2.88 | +1.05% | 147,063 | 42,810,211 |
| 2024-04-17 | 2.63 | 2.85 | 2.62 | 2.85 | +10.04% | 102,923 | 28,663,555 |
| 2024-04-16 | 2.86 | 2.87 | 2.58 | 2.59 | -9.44% | 189,030 | 50,111,780 |
| 2024-04-15 | 3.19 | 3.19 | 2.86 | 2.86 | -10.06% | 166,980 | 49,683,902 |
| 2024-04-12 | 3.26 | 3.27 | 3.18 | 3.18 | -1.55% | 45,945 | 14,775,746 |
| 2024-04-11 | 3.16 | 3.27 | 3.13 | 3.23 | +1.89% | 56,962 | 18,344,034 |
| 2024-04-10 | 3.25 | 3.27 | 3.14 | 3.17 | -2.76% | 66,431 | 21,168,644 |
| 2024-04-09 | 3.24 | 3.27 | 3.2 | 3.26 | +0.93% | 54,126 | 17,565,101 |
| 2024-04-08 | 3.38 | 3.38 | 3.22 | 3.23 | -3.58% | 91,370 | 29,869,994 |
| 2024-04-03 | 3.43 | 3.44 | 3.32 | 3.35 | -2.33% | 64,535 | 21,701,191 |
| 2024-04-02 | 3.43 | 3.45 | 3.39 | 3.43 | +0.59% | 77,422 | 26,512,733 |
| 2024-04-01 | 3.3 | 3.42 | 3.3 | 3.41 | +3.65% | 82,517 | 27,736,853 |
| 2024-03-29 | 3.3 | 3.33 | 3.24 | 3.29 | +0.3% | 63,067 | 20,719,252 |
| 2024-03-28 | 3.2 | 3.33 | 3.18 | 3.28 | +2.18% | 62,410 | 20,401,188 |
| 2024-03-27 | 3.33 | 3.36 | 3.2 | 3.21 | -3.89% | 75,993 | 25,007,861 |
| 2024-03-26 | 3.35 | 3.36 | 3.28 | 3.34 | 0% | 73,993 | 24,578,575 |
| 2024-03-25 | 3.36 | 3.42 | 3.33 | 3.34 | -1.18% | 78,367 | 26,449,269 |
| 2024-03-22 | 3.48 | 3.49 | 3.33 | 3.38 | -2.87% | 121,278 | 41,029,073 |
| 2024-03-21 | 3.47 | 3.49 | 3.42 | 3.48 | +0.29% | 80,472 | 27,883,554 |
| 2024-03-20 | 3.41 | 3.48 | 3.36 | 3.47 | +1.46% | 80,644 | 27,779,871 |
| 2024-03-19 | 3.45 | 3.48 | 3.42 | 3.42 | -0.87% | 98,918 | 34,062,065 |
| 2024-03-18 | 3.48 | 3.52 | 3.41 | 3.45 | -0.58% | 145,680 | 50,202,389 |
| 2024-03-15 | 3.48 | 3.5 | 3.42 | 3.47 | -0.57% | 84,201 | 29,126,432 |
| 2024-03-14 | 3.55 | 3.56 | 3.46 | 3.49 | -1.97% | 76,340 | 26,689,928 |
| 2024-03-13 | 3.55 | 3.59 | 3.48 | 3.56 | +0.56% | 79,224 | 28,097,311 |
| 2024-03-12 | 3.58 | 3.6 | 3.48 | 3.54 | -0.56% | 105,212 | 37,104,632 |
| 2024-03-11 | 3.33 | 3.65 | 3.33 | 3.56 | +6.91% | 199,364 | 69,830,382 |
| 2024-03-08 | 3.32 | 3.35 | 3.28 | 3.33 | +0.3% | 48,457 | 16,061,278 |
| 2024-03-07 | 3.42 | 3.42 | 3.31 | 3.32 | -0.6% | 69,647 | 23,388,074 |
| 2024-03-06 | 3.25 | 3.42 | 3.24 | 3.34 | +2.77% | 109,786 | 36,506,139 |
| 2024-03-05 | 3.34 | 3.37 | 3.24 | 3.25 | -2.69% | 128,293 | 42,336,729 |
| 2024-03-04 | 3.44 | 3.45 | 3.32 | 3.34 | -2.91% | 126,558 | 42,456,548 |
| 2024-03-01 | 3.46 | 3.49 | 3.42 | 3.44 | -0.86% | 102,891 | 35,457,052 |
| 2024-02-29 | 3.38 | 3.48 | 3.36 | 3.47 | +1.17% | 142,920 | 49,085,958 |
| 2024-02-28 | 3.64 | 3.71 | 3.41 | 3.43 | -6.79% | 258,813 | 93,302,032 |
| 2024-02-27 | 3.6 | 3.75 | 3.54 | 3.68 | -4.42% | 415,536 | 151,686,473 |
| 2024-02-26 | 3.5 | 4.04 | 3.31 | 3.85 | +4.62% | 578,839 | 200,749,615 |
| 2024-02-23 | 3.44 | 3.69 | 3.41 | 3.68 | +6.67% | 138,445 | 49,742,597 |
| 2024-02-22 | 3.35 | 3.56 | 3.35 | 3.45 | +2.07% | 136,071 | 46,986,989 |
| 2024-02-21 | 3.36 | 3.47 | 3.31 | 3.38 | +0.3% | 156,167 | 53,213,816 |
| 2024-02-20 | 3.36 | 3.44 | 3.03 | 3.37 | +7.32% | 263,315 | 87,699,557 |
| 2024-02-19 | 2.86 | 3.14 | 2.85 | 3.14 | +10.18% | 64,626 | 19,953,124 |
| 2024-02-08 | 2.64 | 2.86 | 2.57 | 2.85 | +7.14% | 136,085 | 37,009,046 |
| 2024-02-07 | 2.84 | 2.88 | 2.59 | 2.66 | -5% | 200,173 | 54,764,755 |
| 2024-02-06 | 2.95 | 3 | 2.71 | 2.8 | -6.98% | 175,920 | 49,428,305 |
| 2024-02-05 | 3.27 | 3.31 | 3.01 | 3.01 | -9.88% | 124,038 | 37,870,028 |
| 2024-02-02 | 3.6 | 3.61 | 3.24 | 3.34 | -7.22% | 147,661 | 50,079,427 |
| 2024-02-01 | 3.7 | 3.7 | 3.48 | 3.6 | -2.7% | 139,946 | 50,056,457 |
| 2024-01-31 | 4.06 | 4.13 | 3.68 | 3.7 | -8.64% | 207,125 | 79,673,279 |
| 2024-01-30 | 4.06 | 4.25 | 4.03 | 4.05 | -4.48% | 292,352 | 121,174,658 |
| 2024-01-29 | 4.28 | 4.65 | 4.21 | 4.24 | -3.42% | 475,650 | 206,997,712 |
| 2024-01-26 | 4.05 | 4.39 | 4.05 | 4.39 | +10.03% | 393,977 | 170,271,629 |
| 2024-01-25 | 3.85 | 3.99 | 3.8 | 3.99 | +4.45% | 63,257 | 24,677,130 |
| 2024-01-24 | 3.75 | 3.83 | 3.65 | 3.82 | +2.96% | 71,319 | 26,717,850 |
| 2024-01-23 | 3.69 | 3.73 | 3.57 | 3.71 | +0.82% | 76,460 | 27,965,100 |
| 2024-01-22 | 3.9 | 3.91 | 3.63 | 3.68 | -5.64% | 69,775 | 26,390,761 |
| 2024-01-19 | 3.96 | 3.96 | 3.88 | 3.9 | -1.02% | 49,609 | 19,362,333 |
| 2024-01-18 | 4.05 | 4.06 | 3.81 | 3.94 | -2.48% | 90,385 | 35,240,198 |
| 2024-01-17 | 4.14 | 4.16 | 4.03 | 4.04 | -2.88% | 69,182 | 28,484,047 |
| 2024-01-16 | 4.26 | 4.28 | 4.1 | 4.16 | -2.12% | 63,626 | 26,520,486 |
| 2024-01-15 | 4.24 | 4.26 | 4.19 | 4.25 | +0.24% | 40,567 | 17,183,031 |
| 2024-01-12 | 4.22 | 4.31 | 4.21 | 4.24 | +0.71% | 49,591 | 21,138,268 |
| 2024-01-11 | 4.25 | 4.27 | 4.2 | 4.21 | -0.47% | 43,262 | 18,308,946 |
| 2024-01-10 | 4.24 | 4.26 | 4.17 | 4.23 | -0.24% | 38,862 | 16,416,331 |
| 2024-01-09 | 4.19 | 4.25 | 4.17 | 4.24 | +1.44% | 56,576 | 23,849,887 |
| 2024-01-08 | 4.25 | 4.29 | 4.18 | 4.18 | -1.65% | 49,558 | 20,919,289 |
| 2024-01-05 | 4.29 | 4.35 | 4.23 | 4.25 | -0.47% | 45,672 | 19,597,129 |
| 2024-01-04 | 4.26 | 4.29 | 4.24 | 4.27 | -0.23% | 41,250 | 17,612,653 |
| 2024-01-03 | 4.26 | 4.3 | 4.22 | 4.28 | +0.71% | 48,274 | 20,577,368 |
| 2024-01-02 | 4.16 | 4.26 | 4.15 | 4.25 | +2.66% | 64,950 | 27,407,565 |
| 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：