股票概览
3.19
0%
0
3.19
开盘价
3.23
最高价
3.17
最低价
118,608
成交量
数据更新至: 2024-05-20
技术指标
3.16
MA5 (5日均线)
3.17
MA10 (10日均线)
3.23
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 | 3.19 | 3.23 | 3.17 | 3.19 | 0% | 118,608 | 38,001,167 |
| 2024-05-17 | 3.16 | 3.2 | 3.11 | 3.19 | +0.31% | 162,240 | 50,989,192 |
| 2024-05-16 | 3.13 | 3.26 | 3.12 | 3.18 | +1.92% | 167,827 | 53,352,643 |
| 2024-05-15 | 3.13 | 3.15 | 3.11 | 3.12 | -0.32% | 55,540 | 17,363,282 |
| 2024-05-14 | 3.14 | 3.18 | 3.11 | 3.13 | -0.32% | 106,171 | 33,329,645 |
| 2024-05-13 | 3.17 | 3.19 | 3.1 | 3.14 | -1.26% | 94,340 | 29,681,167 |
| 2024-05-10 | 3.17 | 3.2 | 3.14 | 3.18 | -0.31% | 80,429 | 25,409,094 |
| 2024-05-09 | 3.14 | 3.23 | 3.14 | 3.19 | +0.63% | 102,555 | 32,743,487 |
| 2024-05-08 | 3.15 | 3.21 | 3.12 | 3.17 | +0.32% | 135,529 | 42,872,160 |
| 2024-05-07 | 3.26 | 3.27 | 3.12 | 3.16 | -3.95% | 199,036 | 63,037,235 |
| 2024-05-06 | 3.24 | 3.34 | 3.23 | 3.29 | +2.49% | 184,526 | 60,694,800 |
| 2024-04-30 | 3.26 | 3.29 | 3.2 | 3.21 | -1.53% | 112,460 | 36,289,024 |
| 2024-04-29 | 3.24 | 3.27 | 3.14 | 3.26 | 0% | 148,380 | 47,777,126 |
| 2024-04-26 | 3.28 | 3.28 | 3.2 | 3.26 | +0.31% | 113,583 | 36,756,925 |
| 2024-04-25 | 3.27 | 3.28 | 3.18 | 3.25 | +0.93% | 80,330 | 26,033,900 |
| 2024-04-24 | 3.16 | 3.23 | 3.1 | 3.22 | +1.58% | 115,114 | 36,558,424 |
| 2024-04-23 | 3.32 | 3.32 | 3.15 | 3.17 | -4.52% | 171,337 | 55,122,590 |
| 2024-04-22 | 3.43 | 3.5 | 3.31 | 3.32 | -4.05% | 177,690 | 59,889,735 |
| 2024-04-19 | 3.41 | 3.54 | 3.4 | 3.46 | +0.87% | 105,736 | 36,801,979 |
| 2024-04-18 | 3.44 | 3.52 | 3.41 | 3.43 | -1.15% | 104,125 | 35,883,071 |
| 2024-04-17 | 3.36 | 3.47 | 3.35 | 3.47 | +4.2% | 172,328 | 58,644,298 |
| 2024-04-16 | 3.5 | 3.54 | 3.33 | 3.33 | -5.13% | 194,363 | 66,320,282 |
| 2024-04-15 | 3.54 | 3.56 | 3.38 | 3.51 | -1.13% | 160,143 | 55,736,621 |
| 2024-04-12 | 3.56 | 3.61 | 3.54 | 3.55 | -1.11% | 99,973 | 35,732,908 |
| 2024-04-11 | 3.56 | 3.64 | 3.51 | 3.59 | +0.56% | 117,730 | 42,228,249 |
| 2024-04-10 | 3.6 | 3.62 | 3.54 | 3.57 | -0.28% | 92,418 | 33,098,353 |
| 2024-04-09 | 3.55 | 3.59 | 3.53 | 3.58 | +0.56% | 90,456 | 32,204,469 |
| 2024-04-08 | 3.59 | 3.64 | 3.54 | 3.56 | -0.56% | 144,080 | 51,723,248 |
| 2024-04-03 | 3.57 | 3.6 | 3.53 | 3.58 | +0.28% | 148,364 | 52,930,844 |
| 2024-04-02 | 3.44 | 3.62 | 3.42 | 3.57 | +4.69% | 250,471 | 88,497,182 |
| 2024-04-01 | 3.36 | 3.45 | 3.36 | 3.41 | +1.49% | 122,085 | 41,697,581 |
| 2024-03-29 | 3.29 | 3.37 | 3.27 | 3.36 | +1.82% | 97,806 | 32,690,279 |
| 2024-03-28 | 3.28 | 3.32 | 3.23 | 3.3 | +0.92% | 110,533 | 36,296,567 |
| 2024-03-27 | 3.35 | 3.38 | 3.26 | 3.27 | -2.39% | 106,950 | 35,488,956 |
| 2024-03-26 | 3.38 | 3.4 | 3.3 | 3.35 | -0.59% | 137,915 | 46,083,764 |
| 2024-03-25 | 3.38 | 3.46 | 3.36 | 3.37 | -0.59% | 143,744 | 48,962,159 |
| 2024-03-22 | 3.45 | 3.47 | 3.35 | 3.39 | -2.02% | 168,709 | 57,288,764 |
| 2024-03-21 | 3.48 | 3.51 | 3.45 | 3.46 | -1.14% | 183,247 | 63,664,336 |
| 2024-03-20 | 3.49 | 3.54 | 3.46 | 3.5 | 0% | 234,561 | 81,953,532 |
| 2024-03-19 | 3.58 | 3.6 | 3.49 | 3.5 | -3.58% | 380,394 | 133,903,384 |
| 2024-03-18 | 3.7 | 3.72 | 3.52 | 3.63 | -0.82% | 420,159 | 151,637,724 |
| 2024-03-15 | 3.35 | 3.66 | 3.31 | 3.66 | +9.91% | 283,087 | 99,075,100 |
| 2024-03-14 | 3.34 | 3.39 | 3.31 | 3.33 | +0.3% | 110,462 | 37,058,436 |
| 2024-03-13 | 3.34 | 3.37 | 3.3 | 3.32 | -0.9% | 86,959 | 28,936,465 |
| 2024-03-12 | 3.41 | 3.41 | 3.32 | 3.35 | -1.47% | 123,623 | 41,436,510 |
| 2024-03-11 | 3.39 | 3.42 | 3.33 | 3.4 | +0.29% | 96,511 | 32,640,483 |
| 2024-03-08 | 3.42 | 3.43 | 3.34 | 3.39 | -0.59% | 95,679 | 32,293,057 |
| 2024-03-07 | 3.36 | 3.48 | 3.35 | 3.41 | +1.79% | 120,719 | 41,330,433 |
| 2024-03-06 | 3.31 | 3.38 | 3.3 | 3.35 | +0.3% | 77,239 | 25,847,649 |
| 2024-03-05 | 3.35 | 3.37 | 3.31 | 3.34 | 0% | 91,742 | 30,595,517 |
| 2024-03-04 | 3.4 | 3.42 | 3.3 | 3.34 | -1.76% | 113,356 | 37,850,656 |
| 2024-03-01 | 3.43 | 3.47 | 3.38 | 3.4 | -1.16% | 103,877 | 35,376,953 |
| 2024-02-29 | 3.35 | 3.44 | 3.34 | 3.44 | +2.38% | 131,722 | 44,736,718 |
| 2024-02-28 | 3.4 | 3.49 | 3.35 | 3.36 | -1.18% | 144,623 | 49,460,663 |
| 2024-02-27 | 3.39 | 3.43 | 3.35 | 3.4 | -0.29% | 113,481 | 38,446,784 |
| 2024-02-26 | 3.44 | 3.46 | 3.38 | 3.41 | -0.87% | 113,524 | 38,857,670 |
| 2024-02-23 | 3.44 | 3.44 | 3.36 | 3.44 | +1.47% | 107,133 | 36,408,448 |
| 2024-02-22 | 3.43 | 3.46 | 3.35 | 3.39 | -0.59% | 88,011 | 29,900,819 |
| 2024-02-21 | 3.28 | 3.49 | 3.26 | 3.41 | +2.71% | 157,481 | 53,660,594 |
| 2024-02-20 | 3.35 | 3.36 | 3.26 | 3.32 | -0.6% | 110,458 | 36,558,787 |
| 2024-02-19 | 3.29 | 3.51 | 3.28 | 3.34 | +2.45% | 272,721 | 92,627,505 |
| 2024-02-08 | 3.18 | 3.31 | 3.12 | 3.26 | +2.52% | 282,846 | 91,305,307 |
| 2024-02-07 | 3.05 | 3.23 | 3.01 | 3.18 | +4.95% | 316,382 | 99,185,515 |
| 2024-02-06 | 2.87 | 3.09 | 2.76 | 3.03 | +4.84% | 299,051 | 86,951,705 |
| 2024-02-05 | 3.11 | 3.12 | 2.84 | 2.89 | -6.47% | 285,874 | 83,971,823 |
| 2024-02-02 | 3.17 | 3.27 | 3 | 3.09 | -3.44% | 189,765 | 59,794,876 |
| 2024-02-01 | 3.2 | 3.27 | 3.12 | 3.2 | -0.31% | 177,440 | 57,032,064 |
| 2024-01-31 | 3.28 | 3.37 | 3.21 | 3.21 | -3.02% | 149,077 | 48,952,565 |
| 2024-01-30 | 3.37 | 3.42 | 3.29 | 3.31 | -2.65% | 131,001 | 44,133,973 |
| 2024-01-29 | 3.46 | 3.48 | 3.38 | 3.4 | -0.87% | 160,657 | 55,010,769 |
| 2024-01-26 | 3.39 | 3.45 | 3.35 | 3.43 | +0.88% | 125,029 | 42,709,675 |
| 2024-01-25 | 3.26 | 3.41 | 3.26 | 3.4 | +4.62% | 184,292 | 61,971,794 |
| 2024-01-24 | 3.14 | 3.26 | 3.09 | 3.25 | +3.83% | 152,191 | 48,448,562 |
| 2024-01-23 | 3.1 | 3.16 | 3.04 | 3.13 | +0.64% | 130,909 | 40,597,898 |
| 2024-01-22 | 3.28 | 3.28 | 3.08 | 3.11 | -4.89% | 146,761 | 46,783,677 |
| 2024-01-19 | 3.28 | 3.32 | 3.21 | 3.27 | +0.31% | 93,244 | 30,539,186 |
| 2024-01-18 | 3.33 | 3.35 | 3.17 | 3.26 | -2.1% | 162,613 | 52,677,906 |
| 2024-01-17 | 3.39 | 3.43 | 3.33 | 3.33 | -2.35% | 75,683 | 25,598,427 |
| 2024-01-16 | 3.42 | 3.42 | 3.35 | 3.41 | -0.58% | 109,769 | 37,119,766 |
| 2024-01-15 | 3.53 | 3.55 | 3.4 | 3.43 | -2.83% | 167,410 | 57,833,530 |
| 2024-01-12 | 3.55 | 3.58 | 3.52 | 3.53 | -0.84% | 75,589 | 26,836,581 |
| 2024-01-11 | 3.58 | 3.6 | 3.55 | 3.56 | -0.56% | 87,290 | 31,139,501 |
| 2024-01-10 | 3.59 | 3.61 | 3.55 | 3.58 | -0.28% | 69,203 | 24,823,303 |
| 2024-01-09 | 3.6 | 3.61 | 3.55 | 3.59 | -0.28% | 78,146 | 27,963,120 |
| 2024-01-08 | 3.68 | 3.69 | 3.58 | 3.6 | -2.44% | 108,186 | 39,142,485 |
| 2024-01-05 | 3.73 | 3.76 | 3.68 | 3.69 | -1.07% | 95,152 | 35,421,164 |
| 2024-01-04 | 3.7 | 3.75 | 3.67 | 3.73 | +0.27% | 76,365 | 28,340,917 |
| 2024-01-03 | 3.63 | 3.73 | 3.62 | 3.72 | +2.76% | 130,540 | 48,028,867 |
| 2024-01-02 | 3.57 | 3.66 | 3.55 | 3.62 | +1.4% | 141,263 | 51,106,906 |
| 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：