股票概览
3.33
+5.71%
+0.18
3.24
开盘价
3.35
最高价
3.21
最低价
868,315
成交量
数据更新至: 2024-05-20
技术指标
3.22
MA5 (5日均线)
3.20
MA10 (10日均线)
3.18
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 | 3.24 | 3.35 | 3.21 | 3.33 | +5.71% | 868,315 | 285,614,218 |
| 2024-05-17 | 3.11 | 3.16 | 3.07 | 3.15 | +0.96% | 409,187 | 126,957,013 |
| 2024-05-16 | 3.22 | 3.29 | 3.11 | 3.12 | -2.5% | 484,900 | 154,301,394 |
| 2024-05-15 | 3.27 | 3.33 | 3.17 | 3.2 | -3.03% | 445,422 | 143,770,008 |
| 2024-05-14 | 3.17 | 3.4 | 3.17 | 3.3 | +4.43% | 713,190 | 235,197,377 |
| 2024-05-13 | 3.27 | 3.29 | 3.12 | 3.16 | -5.11% | 594,942 | 188,841,868 |
| 2024-05-10 | 3.36 | 3.49 | 3.26 | 3.33 | +5.05% | 1,093,473 | 368,643,124 |
| 2024-05-09 | 3.07 | 3.19 | 3.06 | 3.17 | +2.92% | 342,227 | 107,971,007 |
| 2024-05-08 | 3.13 | 3.14 | 3.08 | 3.08 | -2.22% | 249,703 | 77,419,856 |
| 2024-05-07 | 3.16 | 3.21 | 3.13 | 3.15 | -0.32% | 333,486 | 105,609,749 |
| 2024-05-06 | 3.1 | 3.16 | 3.05 | 3.16 | +1.61% | 358,876 | 111,690,914 |
| 2024-04-30 | 3.17 | 3.24 | 3.1 | 3.11 | -0.64% | 434,825 | 137,111,127 |
| 2024-04-29 | 3.14 | 3.15 | 3.07 | 3.13 | -0.63% | 352,090 | 109,490,823 |
| 2024-04-26 | 3.08 | 3.16 | 3.06 | 3.15 | +1.29% | 363,768 | 113,259,138 |
| 2024-04-25 | 3.06 | 3.17 | 3.04 | 3.11 | +0.32% | 251,052 | 78,015,571 |
| 2024-04-24 | 3.03 | 3.1 | 3.03 | 3.1 | +2.65% | 295,226 | 90,472,616 |
| 2024-04-23 | 3.16 | 3.18 | 3.01 | 3.02 | -6.79% | 536,057 | 165,445,069 |
| 2024-04-22 | 3.36 | 3.42 | 3.22 | 3.24 | -2.41% | 493,209 | 163,221,875 |
| 2024-04-19 | 3.31 | 3.47 | 3.29 | 3.32 | 0% | 598,648 | 201,767,098 |
| 2024-04-18 | 3.32 | 3.36 | 3.24 | 3.32 | +0.61% | 443,073 | 146,242,811 |
| 2024-04-17 | 3.16 | 3.32 | 3.14 | 3.3 | +3.45% | 432,232 | 140,923,590 |
| 2024-04-16 | 3.45 | 3.49 | 3.19 | 3.19 | -9.89% | 733,548 | 242,967,422 |
| 2024-04-15 | 3.5 | 3.6 | 3.4 | 3.54 | -1.94% | 863,742 | 301,267,139 |
| 2024-04-12 | 3.61 | 3.65 | 3.5 | 3.61 | -0.55% | 887,323 | 318,017,167 |
| 2024-04-11 | 3.5 | 3.8 | 3.42 | 3.63 | +0.28% | 1,210,703 | 437,098,512 |
| 2024-04-10 | 3.66 | 3.79 | 3.5 | 3.62 | 0% | 1,312,981 | 474,519,502 |
| 2024-04-09 | 3.54 | 3.69 | 3.41 | 3.62 | -1.9% | 1,433,885 | 507,203,945 |
| 2024-04-08 | 3.38 | 3.69 | 3.36 | 3.69 | +10.15% | 1,700,194 | 617,246,567 |
| 2024-04-03 | 3.26 | 3.37 | 3.24 | 3.35 | +3.08% | 625,481 | 207,520,370 |
| 2024-04-02 | 3.18 | 3.29 | 3.18 | 3.25 | +1.56% | 332,305 | 107,846,655 |
| 2024-04-01 | 3.09 | 3.35 | 3.09 | 3.2 | +4.23% | 459,231 | 148,361,154 |
| 2024-03-29 | 2.98 | 3.08 | 2.98 | 3.07 | +3.02% | 198,583 | 60,435,710 |
| 2024-03-28 | 2.93 | 3.01 | 2.93 | 2.98 | +1.36% | 147,489 | 43,886,403 |
| 2024-03-27 | 3 | 3.03 | 2.94 | 2.94 | -2.33% | 128,497 | 38,411,110 |
| 2024-03-26 | 3.02 | 3.04 | 2.96 | 3.01 | -0.33% | 160,398 | 48,095,603 |
| 2024-03-25 | 3.01 | 3.09 | 3 | 3.02 | -0.33% | 175,403 | 53,494,432 |
| 2024-03-22 | 3.09 | 3.1 | 2.99 | 3.03 | -2.26% | 189,107 | 57,423,482 |
| 2024-03-21 | 3.09 | 3.12 | 3.04 | 3.1 | +1.31% | 203,159 | 62,574,322 |
| 2024-03-20 | 3.05 | 3.08 | 3 | 3.06 | 0% | 214,556 | 65,156,480 |
| 2024-03-19 | 3.01 | 3.14 | 2.99 | 3.06 | +1.32% | 323,268 | 99,546,591 |
| 2024-03-18 | 3.02 | 3.06 | 2.98 | 3.02 | +0.67% | 302,086 | 91,103,241 |
| 2024-03-15 | 2.87 | 3.02 | 2.84 | 3 | +4.17% | 392,799 | 115,922,962 |
| 2024-03-14 | 2.89 | 2.97 | 2.86 | 2.88 | +0.35% | 242,004 | 70,519,486 |
| 2024-03-13 | 2.86 | 2.87 | 2.84 | 2.87 | 0% | 108,014 | 30,849,036 |
| 2024-03-12 | 2.88 | 2.89 | 2.83 | 2.87 | -0.69% | 134,877 | 38,551,334 |
| 2024-03-11 | 2.88 | 2.9 | 2.85 | 2.89 | +0.35% | 140,473 | 40,356,782 |
| 2024-03-08 | 2.85 | 2.9 | 2.82 | 2.88 | +1.41% | 188,104 | 53,835,548 |
| 2024-03-07 | 2.8 | 2.94 | 2.79 | 2.84 | +1.79% | 305,515 | 87,712,300 |
| 2024-03-06 | 2.76 | 2.81 | 2.75 | 2.79 | +0.72% | 95,749 | 26,632,383 |
| 2024-03-05 | 2.82 | 2.83 | 2.76 | 2.77 | -2.12% | 105,303 | 29,308,473 |
| 2024-03-04 | 2.81 | 2.84 | 2.77 | 2.83 | +1.07% | 133,216 | 37,409,562 |
| 2024-03-01 | 2.78 | 2.81 | 2.75 | 2.8 | +0.72% | 144,306 | 40,170,257 |
| 2024-02-29 | 2.66 | 2.78 | 2.65 | 2.78 | +2.21% | 156,076 | 42,639,159 |
| 2024-02-28 | 2.85 | 2.9 | 2.72 | 2.72 | -4.56% | 236,612 | 66,562,751 |
| 2024-02-27 | 2.76 | 2.85 | 2.74 | 2.85 | +2.89% | 138,653 | 38,958,796 |
| 2024-02-26 | 2.78 | 2.82 | 2.76 | 2.77 | 0% | 135,571 | 37,801,964 |
| 2024-02-23 | 2.74 | 2.77 | 2.72 | 2.77 | +1.09% | 135,289 | 37,152,647 |
| 2024-02-22 | 2.71 | 2.75 | 2.68 | 2.74 | +0.74% | 117,230 | 31,935,674 |
| 2024-02-21 | 2.67 | 2.77 | 2.64 | 2.72 | +1.12% | 170,189 | 46,481,619 |
| 2024-02-20 | 2.69 | 2.7 | 2.63 | 2.69 | 0% | 118,436 | 31,544,668 |
| 2024-02-19 | 2.66 | 2.73 | 2.65 | 2.69 | +1.89% | 203,669 | 54,780,434 |
| 2024-02-08 | 2.44 | 2.65 | 2.42 | 2.64 | +8.2% | 280,082 | 70,987,597 |
| 2024-02-07 | 2.47 | 2.5 | 2.4 | 2.44 | -0.81% | 261,176 | 63,848,231 |
| 2024-02-06 | 2.36 | 2.53 | 2.26 | 2.46 | +2.93% | 262,537 | 62,308,887 |
| 2024-02-05 | 2.59 | 2.59 | 2.36 | 2.39 | -8.78% | 275,451 | 66,920,824 |
| 2024-02-02 | 2.7 | 2.76 | 2.53 | 2.62 | -3.32% | 200,866 | 53,349,370 |
| 2024-02-01 | 2.78 | 2.8 | 2.68 | 2.71 | -3.56% | 202,038 | 55,168,001 |
| 2024-01-31 | 2.88 | 2.92 | 2.8 | 2.81 | -2.43% | 151,359 | 43,072,068 |
| 2024-01-30 | 2.95 | 2.97 | 2.88 | 2.88 | -3.03% | 102,685 | 30,101,813 |
| 2024-01-29 | 3.04 | 3.05 | 2.95 | 2.97 | -1.98% | 128,130 | 38,393,032 |
| 2024-01-26 | 2.98 | 3.06 | 2.97 | 3.03 | +1.68% | 145,700 | 44,095,672 |
| 2024-01-25 | 2.89 | 2.98 | 2.88 | 2.98 | +2.76% | 153,913 | 45,250,111 |
| 2024-01-24 | 2.82 | 2.91 | 2.78 | 2.9 | +2.47% | 152,769 | 43,600,969 |
| 2024-01-23 | 2.81 | 2.85 | 2.75 | 2.83 | +0.35% | 137,700 | 38,642,928 |
| 2024-01-22 | 2.96 | 2.97 | 2.8 | 2.82 | -5.05% | 189,945 | 54,940,088 |
| 2024-01-19 | 2.99 | 3.02 | 2.95 | 2.97 | -0.67% | 134,404 | 40,127,317 |
| 2024-01-18 | 3.1 | 3.11 | 2.92 | 2.99 | -3.86% | 272,634 | 81,429,145 |
| 2024-01-17 | 3.18 | 3.19 | 3.1 | 3.11 | -2.51% | 84,397 | 26,581,585 |
| 2024-01-16 | 3.21 | 3.23 | 3.15 | 3.19 | -0.62% | 127,028 | 40,446,424 |
| 2024-01-15 | 3.21 | 3.23 | 3.2 | 3.21 | -0.31% | 88,315 | 28,386,046 |
| 2024-01-12 | 3.22 | 3.27 | 3.21 | 3.22 | 0% | 99,623 | 32,329,877 |
| 2024-01-11 | 3.2 | 3.23 | 3.17 | 3.22 | +0.94% | 93,319 | 29,880,718 |
| 2024-01-10 | 3.21 | 3.24 | 3.16 | 3.19 | -0.93% | 91,777 | 29,389,437 |
| 2024-01-09 | 3.19 | 3.24 | 3.16 | 3.22 | +1.26% | 95,829 | 30,699,766 |
| 2024-01-08 | 3.25 | 3.25 | 3.17 | 3.18 | -2.15% | 108,919 | 34,939,525 |
| 2024-01-05 | 3.28 | 3.31 | 3.23 | 3.25 | -0.91% | 115,835 | 37,924,295 |
| 2024-01-04 | 3.28 | 3.3 | 3.26 | 3.28 | 0% | 118,508 | 38,855,282 |
| 2024-01-03 | 3.29 | 3.3 | 3.26 | 3.28 | -0.3% | 112,290 | 36,810,303 |
| 2024-01-02 | 3.25 | 3.3 | 3.24 | 3.29 | +1.23% | 144,363 | 47,263,837 |
| 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：