股票概览
3.09
-0.96%
-0.03
3.12
开盘价
3.17
最高价
3.07
最低价
313,510
成交量
数据更新至: 2024-05-20
技术指标
3.04
MA5 (5日均线)
3.01
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 | 3.12 | 3.17 | 3.07 | 3.09 | -0.96% | 313,510 | 97,439,453 |
| 2024-05-17 | 3.06 | 3.13 | 3.02 | 3.12 | +1.96% | 354,528 | 109,224,601 |
| 2024-05-16 | 2.98 | 3.11 | 2.98 | 3.06 | +3.03% | 355,602 | 108,605,391 |
| 2024-05-15 | 2.96 | 3 | 2.94 | 2.97 | +0.34% | 146,862 | 43,652,200 |
| 2024-05-14 | 2.97 | 3.01 | 2.94 | 2.96 | -0.34% | 175,579 | 52,136,489 |
| 2024-05-13 | 2.98 | 3 | 2.93 | 2.97 | -0.67% | 168,569 | 49,984,942 |
| 2024-05-10 | 3 | 3.02 | 2.94 | 2.99 | 0% | 164,275 | 48,900,759 |
| 2024-05-09 | 2.91 | 3 | 2.9 | 2.99 | +2.75% | 233,348 | 69,379,062 |
| 2024-05-08 | 3.02 | 3.02 | 2.9 | 2.91 | -3.64% | 323,946 | 95,310,915 |
| 2024-05-07 | 3.06 | 3.07 | 3 | 3.02 | -1.63% | 182,307 | 55,154,779 |
| 2024-05-06 | 3.06 | 3.12 | 3.05 | 3.07 | +0.33% | 234,052 | 72,204,582 |
| 2024-04-30 | 3.06 | 3.08 | 3.01 | 3.06 | +0.33% | 196,652 | 59,919,348 |
| 2024-04-29 | 3.03 | 3.08 | 3.01 | 3.05 | 0% | 276,824 | 84,450,464 |
| 2024-04-26 | 2.97 | 3.05 | 2.88 | 3.05 | +1.33% | 336,254 | 99,724,056 |
| 2024-04-25 | 2.87 | 3.05 | 2.86 | 3.01 | +4.15% | 262,618 | 78,061,440 |
| 2024-04-24 | 2.87 | 2.9 | 2.81 | 2.89 | +1.05% | 187,234 | 53,345,052 |
| 2024-04-23 | 2.91 | 2.94 | 2.85 | 2.86 | -1.72% | 213,556 | 61,471,117 |
| 2024-04-22 | 2.98 | 3 | 2.9 | 2.91 | -2.68% | 215,471 | 63,386,174 |
| 2024-04-19 | 2.99 | 3.07 | 2.98 | 2.99 | -0.33% | 209,181 | 63,095,708 |
| 2024-04-18 | 3.03 | 3.07 | 2.99 | 3 | -0.99% | 268,972 | 81,312,682 |
| 2024-04-17 | 3.07 | 3.11 | 2.96 | 3.03 | -0.66% | 369,426 | 112,079,065 |
| 2024-04-16 | 3.06 | 3.12 | 3.05 | 3.05 | -2.24% | 286,890 | 88,340,006 |
| 2024-04-15 | 3.08 | 3.16 | 3.02 | 3.12 | 0% | 255,547 | 79,284,419 |
| 2024-04-12 | 3.13 | 3.17 | 3.11 | 3.12 | +0.32% | 186,451 | 58,530,661 |
| 2024-04-11 | 3.15 | 3.15 | 3.09 | 3.11 | -1.89% | 216,038 | 67,295,035 |
| 2024-04-10 | 3.12 | 3.2 | 3.1 | 3.17 | +2.26% | 336,176 | 105,955,112 |
| 2024-04-09 | 3.01 | 3.1 | 3 | 3.1 | +2.99% | 193,091 | 59,064,140 |
| 2024-04-08 | 3.06 | 3.06 | 3 | 3.01 | -1.95% | 172,891 | 52,475,775 |
| 2024-04-03 | 3.03 | 3.08 | 3.02 | 3.07 | +0.99% | 205,384 | 62,737,777 |
| 2024-04-02 | 2.98 | 3.05 | 2.97 | 3.04 | +2.36% | 263,755 | 79,616,996 |
| 2024-04-01 | 2.86 | 2.98 | 2.86 | 2.97 | +3.85% | 235,011 | 68,863,137 |
| 2024-03-29 | 2.83 | 2.87 | 2.82 | 2.86 | +0.7% | 153,983 | 43,907,018 |
| 2024-03-28 | 2.82 | 2.87 | 2.81 | 2.84 | +0.35% | 178,582 | 50,791,102 |
| 2024-03-27 | 2.9 | 2.9 | 2.82 | 2.83 | -2.08% | 139,233 | 39,849,483 |
| 2024-03-26 | 2.87 | 2.92 | 2.86 | 2.89 | +0.35% | 154,050 | 44,488,445 |
| 2024-03-25 | 2.88 | 2.94 | 2.85 | 2.88 | -1.03% | 212,928 | 61,484,641 |
| 2024-03-22 | 2.96 | 2.97 | 2.89 | 2.91 | -1.69% | 243,159 | 70,976,523 |
| 2024-03-21 | 2.99 | 3.01 | 2.95 | 2.96 | -1% | 173,987 | 51,827,191 |
| 2024-03-20 | 2.98 | 2.99 | 2.94 | 2.99 | +0.34% | 178,513 | 53,029,729 |
| 2024-03-19 | 3.03 | 3.03 | 2.98 | 2.98 | -1.65% | 163,568 | 49,035,844 |
| 2024-03-18 | 3.03 | 3.04 | 2.99 | 3.03 | 0% | 188,793 | 56,872,989 |
| 2024-03-15 | 2.99 | 3.03 | 2.97 | 3.03 | +1.68% | 149,188 | 44,720,674 |
| 2024-03-14 | 3 | 3.02 | 2.96 | 2.98 | -0.33% | 155,529 | 46,537,837 |
| 2024-03-13 | 3 | 3.02 | 2.96 | 2.99 | -0.99% | 151,503 | 45,338,489 |
| 2024-03-12 | 2.95 | 3.02 | 2.94 | 3.02 | +2.37% | 242,669 | 72,359,303 |
| 2024-03-11 | 2.9 | 2.95 | 2.88 | 2.95 | +2.08% | 268,171 | 78,025,893 |
| 2024-03-08 | 2.89 | 2.91 | 2.85 | 2.89 | -0.34% | 176,199 | 50,818,424 |
| 2024-03-07 | 2.92 | 2.98 | 2.9 | 2.9 | +0.35% | 237,444 | 69,747,251 |
| 2024-03-06 | 2.9 | 2.94 | 2.87 | 2.89 | -1.03% | 184,075 | 53,414,271 |
| 2024-03-05 | 2.95 | 2.95 | 2.88 | 2.92 | -1.35% | 245,162 | 71,239,786 |
| 2024-03-04 | 3 | 3.01 | 2.94 | 2.96 | -1.33% | 215,680 | 63,937,227 |
| 2024-03-01 | 3.03 | 3.05 | 2.99 | 3 | -0.99% | 205,388 | 61,967,329 |
| 2024-02-29 | 2.97 | 3.05 | 2.96 | 3.03 | +1.34% | 248,384 | 74,900,935 |
| 2024-02-28 | 3.04 | 3.11 | 2.98 | 2.99 | -1.64% | 342,832 | 104,792,327 |
| 2024-02-27 | 2.99 | 3.05 | 2.97 | 3.04 | +1% | 296,970 | 89,431,633 |
| 2024-02-26 | 2.99 | 3.05 | 2.96 | 3.01 | +0.67% | 317,399 | 95,295,577 |
| 2024-02-23 | 2.98 | 3 | 2.95 | 2.99 | +0.34% | 243,776 | 72,536,481 |
| 2024-02-22 | 3.04 | 3.04 | 2.95 | 2.98 | -0.67% | 227,263 | 67,628,823 |
| 2024-02-21 | 2.96 | 3.08 | 2.92 | 3 | +1.35% | 291,446 | 87,741,450 |
| 2024-02-20 | 2.98 | 3 | 2.93 | 2.96 | -0.67% | 218,359 | 64,720,828 |
| 2024-02-19 | 3.12 | 3.12 | 2.95 | 2.98 | -2.61% | 421,880 | 126,041,605 |
| 2024-02-08 | 3.07 | 3.32 | 3.03 | 3.06 | -0.33% | 594,955 | 189,937,162 |
| 2024-02-07 | 2.77 | 3.07 | 2.77 | 3.07 | +10.04% | 632,850 | 187,811,225 |
| 2024-02-06 | 2.48 | 2.79 | 2.44 | 2.79 | +9.84% | 480,809 | 127,737,924 |
| 2024-02-05 | 2.62 | 2.67 | 2.48 | 2.54 | -4.87% | 340,929 | 87,233,246 |
| 2024-02-02 | 2.81 | 2.86 | 2.6 | 2.67 | -4.64% | 334,796 | 91,529,815 |
| 2024-02-01 | 2.81 | 2.89 | 2.75 | 2.8 | -1.06% | 233,486 | 65,764,688 |
| 2024-01-31 | 2.91 | 2.92 | 2.82 | 2.83 | -2.75% | 228,890 | 65,783,599 |
| 2024-01-30 | 2.98 | 3.02 | 2.89 | 2.91 | -3% | 197,013 | 58,472,055 |
| 2024-01-29 | 3.1 | 3.11 | 3 | 3 | -2.6% | 232,326 | 70,463,378 |
| 2024-01-26 | 3.02 | 3.1 | 3.01 | 3.08 | +1.99% | 218,777 | 67,153,355 |
| 2024-01-25 | 2.94 | 3.05 | 2.92 | 3.02 | +2.03% | 205,960 | 61,633,160 |
| 2024-01-24 | 2.86 | 2.96 | 2.84 | 2.96 | +4.23% | 247,070 | 71,729,494 |
| 2024-01-23 | 2.79 | 2.88 | 2.76 | 2.84 | +1.07% | 253,059 | 71,444,701 |
| 2024-01-22 | 2.96 | 2.97 | 2.8 | 2.81 | -5.39% | 325,570 | 93,612,284 |
| 2024-01-19 | 2.97 | 3.01 | 2.94 | 2.97 | -0.34% | 186,055 | 55,378,587 |
| 2024-01-18 | 3.02 | 3.04 | 2.89 | 2.98 | -1.65% | 268,673 | 79,397,370 |
| 2024-01-17 | 3.12 | 3.13 | 3.03 | 3.03 | -3.19% | 127,216 | 39,132,756 |
| 2024-01-16 | 3.15 | 3.17 | 3.09 | 3.13 | -1.26% | 171,549 | 53,626,967 |
| 2024-01-15 | 3.09 | 3.19 | 3.08 | 3.17 | +1.93% | 279,378 | 87,894,499 |
| 2024-01-12 | 3.08 | 3.14 | 3.08 | 3.11 | +0.65% | 225,039 | 70,171,787 |
| 2024-01-11 | 3.07 | 3.12 | 3.06 | 3.09 | +0.32% | 253,694 | 78,522,078 |
| 2024-01-10 | 3.05 | 3.1 | 3.02 | 3.08 | -0.32% | 245,382 | 75,224,994 |
| 2024-01-09 | 3.02 | 3.09 | 3 | 3.09 | +2.66% | 284,426 | 86,591,152 |
| 2024-01-08 | 3.08 | 3.1 | 3 | 3.01 | -2.27% | 294,193 | 89,305,040 |
| 2024-01-05 | 3.11 | 3.15 | 3.07 | 3.08 | -1.6% | 339,917 | 105,967,462 |
| 2024-01-04 | 3.2 | 3.21 | 3.1 | 3.13 | -2.49% | 347,174 | 108,632,850 |
| 2024-01-03 | 3.27 | 3.28 | 3.2 | 3.21 | -2.13% | 292,619 | 94,632,782 |
| 2024-01-02 | 3.3 | 3.31 | 3.28 | 3.28 | -0.61% | 137,209 | 45,180,252 |
| 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：