股票概览
3.22
-2.13%
-0.07
3.29
开盘价
3.32
最高价
3.21
最低价
148,073
成交量
数据更新至: 2024-05-20
技术指标
3.26
MA5 (5日均线)
3.28
MA10 (10日均线)
3.22
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 | 3.32 | 3.21 | 3.22 | -2.13% | 148,073 | 48,155,498 |
| 2024-05-17 | 3.3 | 3.33 | 3.26 | 3.29 | +0.3% | 62,441 | 20,550,908 |
| 2024-05-16 | 3.26 | 3.38 | 3.25 | 3.28 | +1.23% | 117,862 | 39,078,352 |
| 2024-05-15 | 3.26 | 3.33 | 3.22 | 3.24 | -0.92% | 104,634 | 34,269,065 |
| 2024-05-14 | 3.21 | 3.27 | 3.19 | 3.27 | +1.87% | 69,983 | 22,708,421 |
| 2024-05-13 | 3.28 | 3.29 | 3.19 | 3.21 | -2.13% | 111,888 | 36,223,188 |
| 2024-05-10 | 3.36 | 3.38 | 3.24 | 3.28 | -2.38% | 105,587 | 34,778,045 |
| 2024-05-09 | 3.27 | 3.37 | 3.27 | 3.36 | +1.82% | 69,188 | 23,222,200 |
| 2024-05-08 | 3.38 | 3.42 | 3.29 | 3.3 | -2.08% | 87,790 | 29,367,626 |
| 2024-05-07 | 3.42 | 3.42 | 3.31 | 3.37 | -0.59% | 100,760 | 33,721,318 |
| 2024-05-06 | 3.3 | 3.41 | 3.3 | 3.39 | +3.67% | 125,955 | 42,305,314 |
| 2024-04-30 | 3.39 | 3.44 | 3.23 | 3.27 | -3.54% | 146,358 | 48,656,691 |
| 2024-04-29 | 3.2 | 3.39 | 3.18 | 3.39 | +6.6% | 163,724 | 54,300,900 |
| 2024-04-26 | 3.07 | 3.24 | 3.06 | 3.18 | +4.26% | 158,348 | 49,864,120 |
| 2024-04-25 | 3.04 | 3.09 | 3 | 3.05 | +0.33% | 105,417 | 32,224,735 |
| 2024-04-24 | 2.97 | 3.11 | 2.96 | 3.04 | +2.36% | 163,312 | 49,750,643 |
| 2024-04-23 | 3.04 | 3.06 | 2.94 | 2.97 | -1.98% | 192,889 | 57,804,916 |
| 2024-04-22 | 3.11 | 3.29 | 2.95 | 3.03 | -4.42% | 295,911 | 90,904,631 |
| 2024-04-19 | 3.08 | 3.17 | 3.01 | 3.17 | +2.92% | 231,079 | 71,139,713 |
| 2024-04-18 | 3.02 | 3.1 | 2.91 | 3.08 | +1.99% | 255,897 | 77,252,473 |
| 2024-04-17 | 2.69 | 3.04 | 2.68 | 3.02 | +5.59% | 313,493 | 91,902,682 |
| 2024-04-16 | 3.15 | 3.15 | 2.86 | 2.86 | -10.06% | 82,163 | 23,676,974 |
| 2024-04-15 | 3.41 | 3.43 | 3.18 | 3.18 | -9.92% | 159,299 | 51,284,685 |
| 2024-04-12 | 3.52 | 3.7 | 3.5 | 3.53 | 0% | 134,687 | 48,434,644 |
| 2024-04-11 | 3.49 | 3.57 | 3.44 | 3.53 | -0.28% | 75,857 | 26,693,870 |
| 2024-04-10 | 3.64 | 3.7 | 3.49 | 3.54 | -2.75% | 132,710 | 47,691,315 |
| 2024-04-09 | 3.59 | 3.68 | 3.59 | 3.64 | +1.11% | 74,113 | 26,938,788 |
| 2024-04-08 | 3.73 | 3.75 | 3.58 | 3.6 | -3.49% | 100,580 | 36,832,859 |
| 2024-04-03 | 3.77 | 3.84 | 3.71 | 3.73 | -1.58% | 133,220 | 50,076,526 |
| 2024-04-02 | 3.76 | 3.82 | 3.74 | 3.79 | +0.8% | 87,485 | 33,102,059 |
| 2024-04-01 | 3.67 | 3.76 | 3.64 | 3.76 | +2.45% | 110,831 | 41,251,413 |
| 2024-03-29 | 3.59 | 3.68 | 3.56 | 3.67 | +2.51% | 94,483 | 34,205,680 |
| 2024-03-28 | 3.45 | 3.64 | 3.45 | 3.58 | +3.17% | 151,172 | 53,963,721 |
| 2024-03-27 | 3.62 | 3.64 | 3.47 | 3.47 | -4.14% | 127,568 | 45,328,139 |
| 2024-03-26 | 3.58 | 3.65 | 3.56 | 3.62 | +0.56% | 132,277 | 47,762,010 |
| 2024-03-25 | 3.68 | 3.77 | 3.58 | 3.6 | -3.49% | 170,652 | 62,584,911 |
| 2024-03-22 | 3.78 | 3.86 | 3.72 | 3.73 | -1.32% | 179,335 | 67,451,197 |
| 2024-03-21 | 3.72 | 3.81 | 3.7 | 3.78 | +1.61% | 186,632 | 70,121,633 |
| 2024-03-20 | 3.69 | 3.75 | 3.68 | 3.72 | +1.09% | 139,203 | 51,625,018 |
| 2024-03-19 | 3.7 | 3.75 | 3.65 | 3.68 | -1.34% | 198,291 | 73,309,705 |
| 2024-03-18 | 3.66 | 3.77 | 3.64 | 3.73 | +1.91% | 295,340 | 109,421,958 |
| 2024-03-15 | 3.5 | 3.75 | 3.44 | 3.66 | +4.27% | 385,342 | 138,963,078 |
| 2024-03-14 | 3.5 | 3.66 | 3.45 | 3.51 | -0.57% | 352,005 | 124,646,299 |
| 2024-03-13 | 3.74 | 3.96 | 3.47 | 3.53 | -1.94% | 544,034 | 202,344,729 |
| 2024-03-12 | 3.45 | 3.67 | 3.39 | 3.6 | +5.26% | 182,859 | 64,382,626 |
| 2024-03-11 | 3.26 | 3.42 | 3.24 | 3.42 | +4.59% | 112,536 | 37,653,498 |
| 2024-03-08 | 3.3 | 3.33 | 3.22 | 3.27 | -0.61% | 78,767 | 25,747,304 |
| 2024-03-07 | 3.3 | 3.41 | 3.27 | 3.29 | +0.61% | 139,721 | 46,594,344 |
| 2024-03-06 | 3.17 | 3.31 | 3.15 | 3.27 | +2.83% | 123,116 | 39,977,562 |
| 2024-03-05 | 3.27 | 3.27 | 3.11 | 3.18 | -3.05% | 130,915 | 41,669,431 |
| 2024-03-04 | 3.35 | 3.38 | 3.19 | 3.28 | -1.8% | 126,452 | 41,293,255 |
| 2024-03-01 | 3.3 | 3.39 | 3.27 | 3.34 | +1.21% | 165,139 | 54,954,181 |
| 2024-02-29 | 3.05 | 3.3 | 3.04 | 3.3 | +2.8% | 241,035 | 77,550,958 |
| 2024-02-28 | 3.58 | 3.7 | 3.21 | 3.21 | -10.08% | 363,938 | 124,652,688 |
| 2024-02-27 | 3.35 | 3.58 | 3.3 | 3.57 | +6.57% | 232,152 | 80,863,653 |
| 2024-02-26 | 3.29 | 3.45 | 3.24 | 3.35 | +3.08% | 286,897 | 95,758,955 |
| 2024-02-23 | 3.13 | 3.25 | 3.1 | 3.25 | +3.83% | 246,544 | 78,240,806 |
| 2024-02-22 | 3.06 | 3.13 | 2.95 | 3.13 | +1.29% | 391,467 | 118,666,489 |
| 2024-02-21 | 2.78 | 3.09 | 2.77 | 3.09 | +9.96% | 286,729 | 85,907,283 |
| 2024-02-20 | 2.73 | 2.83 | 2.63 | 2.81 | +3.31% | 202,464 | 55,712,592 |
| 2024-02-19 | 2.51 | 2.73 | 2.48 | 2.72 | +5.02% | 326,386 | 86,043,073 |
| 2024-02-08 | 2.5 | 2.61 | 2.29 | 2.59 | +1.97% | 487,613 | 116,880,547 |
| 2024-02-07 | 2.74 | 2.74 | 2.54 | 2.54 | -9.93% | 182,235 | 46,497,144 |
| 2024-02-06 | 2.91 | 2.93 | 2.82 | 2.82 | -9.9% | 203,051 | 57,649,691 |
| 2024-02-05 | 3.41 | 3.41 | 3.13 | 3.13 | -10.06% | 138,417 | 43,949,059 |
| 2024-02-02 | 3.7 | 3.75 | 3.32 | 3.48 | -5.69% | 168,544 | 59,533,471 |
| 2024-02-01 | 3.83 | 3.84 | 3.63 | 3.69 | -3.91% | 122,906 | 45,670,137 |
| 2024-01-31 | 4.07 | 4.11 | 3.81 | 3.84 | -5.42% | 135,909 | 53,371,337 |
| 2024-01-30 | 4.2 | 4.27 | 4.03 | 4.06 | -4.02% | 95,750 | 39,744,615 |
| 2024-01-29 | 4.48 | 4.5 | 4.22 | 4.23 | -6% | 121,630 | 52,339,867 |
| 2024-01-26 | 4.42 | 4.55 | 4.39 | 4.5 | +2.04% | 106,275 | 47,751,351 |
| 2024-01-25 | 4.26 | 4.42 | 4.2 | 4.41 | +4.26% | 110,937 | 48,136,613 |
| 2024-01-24 | 4.17 | 4.28 | 4.06 | 4.23 | +2.17% | 117,930 | 49,310,184 |
| 2024-01-23 | 4.22 | 4.27 | 4.07 | 4.14 | -1.19% | 129,710 | 53,453,490 |
| 2024-01-22 | 4.48 | 4.48 | 4.17 | 4.19 | -6.68% | 123,771 | 53,664,340 |
| 2024-01-19 | 4.5 | 4.56 | 4.45 | 4.49 | -0.22% | 72,580 | 32,605,204 |
| 2024-01-18 | 4.54 | 4.56 | 4.39 | 4.5 | -1.1% | 106,655 | 47,612,159 |
| 2024-01-17 | 4.64 | 4.68 | 4.55 | 4.55 | -1.94% | 64,461 | 29,822,269 |
| 2024-01-16 | 4.71 | 4.72 | 4.6 | 4.64 | -1.49% | 77,737 | 36,074,206 |
| 2024-01-15 | 4.71 | 4.75 | 4.66 | 4.71 | 0% | 65,822 | 30,992,029 |
| 2024-01-12 | 4.78 | 4.82 | 4.71 | 4.71 | -1.67% | 65,912 | 31,415,882 |
| 2024-01-11 | 4.7 | 4.79 | 4.65 | 4.79 | +2.57% | 81,646 | 38,657,561 |
| 2024-01-10 | 4.71 | 4.73 | 4.64 | 4.67 | -1.27% | 63,929 | 29,940,584 |
| 2024-01-09 | 4.71 | 4.79 | 4.69 | 4.73 | +1.28% | 58,494 | 27,704,406 |
| 2024-01-08 | 4.74 | 4.78 | 4.66 | 4.67 | -1.27% | 66,557 | 31,463,075 |
| 2024-01-05 | 4.81 | 4.88 | 4.71 | 4.73 | -1.66% | 81,690 | 39,079,011 |
| 2024-01-04 | 4.74 | 4.84 | 4.74 | 4.81 | +0.42% | 99,053 | 47,684,727 |
| 2024-01-03 | 4.8 | 4.86 | 4.75 | 4.79 | -0.83% | 88,036 | 42,211,082 |
| 2024-01-02 | 4.8 | 4.93 | 4.8 | 4.83 | +0.63% | 126,573 | 61,346,807 |
| 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：