股票概览
3.22
+1.58%
+0.05
3.22
开盘价
3.3
最高价
3.21
最低价
102,948
成交量
数据更新至: 2024-05-20
技术指标
3.20
MA5 (5日均线)
3.19
MA10 (10日均线)
3.15
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 | 3.22 | 3.3 | 3.21 | 3.22 | +1.58% | 102,948 | 33,409,273 |
| 2024-05-17 | 3.15 | 3.17 | 3.12 | 3.17 | +0.32% | 60,454 | 19,041,518 |
| 2024-05-16 | 3.18 | 3.24 | 3.13 | 3.16 | -1.25% | 94,663 | 30,160,206 |
| 2024-05-15 | 3.24 | 3.33 | 3.2 | 3.2 | -1.23% | 106,398 | 34,681,574 |
| 2024-05-14 | 3.14 | 3.28 | 3.13 | 3.24 | +3.51% | 107,348 | 34,601,995 |
| 2024-05-13 | 3.18 | 3.19 | 3.12 | 3.13 | -1.57% | 79,249 | 24,996,416 |
| 2024-05-10 | 3.19 | 3.22 | 3.16 | 3.18 | -0.63% | 90,179 | 28,727,248 |
| 2024-05-09 | 3.21 | 3.22 | 3.19 | 3.2 | +0.95% | 57,769 | 18,491,777 |
| 2024-05-08 | 3.23 | 3.23 | 3.16 | 3.17 | -1.86% | 59,488 | 19,010,689 |
| 2024-05-07 | 3.19 | 3.23 | 3.19 | 3.23 | +0.94% | 60,269 | 19,360,609 |
| 2024-05-06 | 3.22 | 3.24 | 3.18 | 3.2 | +0.31% | 66,202 | 21,197,031 |
| 2024-04-30 | 3.22 | 3.24 | 3.19 | 3.19 | -1.24% | 79,897 | 25,630,588 |
| 2024-04-29 | 3.21 | 3.28 | 3.18 | 3.23 | 0% | 101,098 | 32,635,922 |
| 2024-04-26 | 3.34 | 3.34 | 3.2 | 3.23 | +1.57% | 134,414 | 43,827,253 |
| 2024-04-25 | 3.19 | 3.26 | 3.13 | 3.18 | +1.27% | 111,827 | 35,781,889 |
| 2024-04-24 | 3.02 | 3.14 | 3.02 | 3.14 | +5.02% | 101,935 | 31,680,839 |
| 2024-04-23 | 2.93 | 3.04 | 2.92 | 2.99 | +1.7% | 59,754 | 17,898,477 |
| 2024-04-22 | 2.91 | 2.98 | 2.89 | 2.94 | 0% | 63,095 | 18,478,798 |
| 2024-04-19 | 3.02 | 3.03 | 2.93 | 2.94 | -3.29% | 78,224 | 23,256,367 |
| 2024-04-18 | 2.97 | 3.05 | 2.93 | 3.04 | +4.83% | 105,524 | 31,763,655 |
| 2024-04-17 | 2.8 | 2.97 | 2.8 | 2.9 | 0% | 116,268 | 33,779,830 |
| 2024-04-16 | 2.96 | 3.02 | 2.9 | 2.9 | -4.92% | 66,748 | 19,465,400 |
| 2024-04-15 | 3.07 | 3.14 | 3.05 | 3.05 | -4.98% | 128,163 | 39,287,692 |
| 2024-04-12 | 3.25 | 3.35 | 3.21 | 3.21 | -5.03% | 170,638 | 55,684,867 |
| 2024-04-11 | 3.31 | 3.41 | 3.28 | 3.38 | +0.9% | 99,686 | 33,254,239 |
| 2024-04-10 | 3.43 | 3.43 | 3.35 | 3.35 | -2.33% | 98,401 | 33,229,591 |
| 2024-04-09 | 3.35 | 3.49 | 3.31 | 3.43 | +1.48% | 114,750 | 39,320,639 |
| 2024-04-08 | 3.39 | 3.55 | 3.37 | 3.38 | -0.29% | 173,616 | 59,886,109 |
| 2024-04-03 | 3.23 | 3.39 | 3.19 | 3.39 | +4.95% | 180,187 | 59,857,161 |
| 2024-04-02 | 3.23 | 3.29 | 3.22 | 3.23 | +0.31% | 78,991 | 25,620,336 |
| 2024-04-01 | 3.23 | 3.24 | 3.18 | 3.22 | -0.31% | 89,665 | 28,820,250 |
| 2024-03-29 | 3.15 | 3.28 | 3.13 | 3.23 | +2.22% | 87,766 | 28,035,288 |
| 2024-03-28 | 3.12 | 3.21 | 3.11 | 3.16 | +0.96% | 66,303 | 21,054,314 |
| 2024-03-27 | 3.26 | 3.29 | 3.13 | 3.13 | -4.86% | 112,130 | 35,876,034 |
| 2024-03-26 | 3.26 | 3.29 | 3.23 | 3.29 | +0.3% | 78,277 | 25,517,183 |
| 2024-03-25 | 3.32 | 3.35 | 3.28 | 3.28 | -2.38% | 82,065 | 27,164,737 |
| 2024-03-22 | 3.42 | 3.43 | 3.36 | 3.36 | -2.33% | 107,083 | 36,237,408 |
| 2024-03-21 | 3.42 | 3.46 | 3.37 | 3.44 | +1.18% | 108,443 | 36,991,763 |
| 2024-03-20 | 3.41 | 3.43 | 3.39 | 3.4 | -0.29% | 73,064 | 24,926,885 |
| 2024-03-19 | 3.43 | 3.53 | 3.41 | 3.41 | -0.58% | 104,283 | 36,103,153 |
| 2024-03-18 | 3.42 | 3.47 | 3.38 | 3.43 | -0.29% | 111,899 | 38,377,790 |
| 2024-03-15 | 3.33 | 3.51 | 3.33 | 3.44 | +2.99% | 214,226 | 73,662,578 |
| 2024-03-14 | 3.28 | 3.37 | 3.25 | 3.34 | +2.45% | 176,586 | 58,835,759 |
| 2024-03-13 | 3.32 | 3.32 | 3.26 | 3.26 | -1.51% | 85,004 | 27,861,771 |
| 2024-03-12 | 3.26 | 3.38 | 3.24 | 3.31 | +1.53% | 118,511 | 39,219,592 |
| 2024-03-11 | 3.25 | 3.27 | 3.22 | 3.26 | +0.31% | 60,005 | 19,489,991 |
| 2024-03-08 | 3.29 | 3.29 | 3.22 | 3.25 | -0.91% | 79,373 | 25,757,546 |
| 2024-03-07 | 3.35 | 3.41 | 3.25 | 3.28 | 0% | 136,629 | 45,125,567 |
| 2024-03-06 | 3.22 | 3.3 | 3.2 | 3.28 | +1.86% | 114,441 | 37,327,769 |
| 2024-03-05 | 3.23 | 3.28 | 3.2 | 3.22 | 0% | 69,991 | 22,708,432 |
| 2024-03-04 | 3.27 | 3.29 | 3.18 | 3.22 | -1.23% | 68,477 | 22,057,379 |
| 2024-03-01 | 3.23 | 3.28 | 3.21 | 3.26 | -0.31% | 67,667 | 21,960,388 |
| 2024-02-29 | 3.16 | 3.27 | 3.14 | 3.27 | +2.51% | 66,978 | 21,576,414 |
| 2024-02-28 | 3.38 | 3.39 | 3.17 | 3.19 | -4.2% | 134,157 | 44,133,854 |
| 2024-02-27 | 3.25 | 3.4 | 3.22 | 3.33 | +2.15% | 96,473 | 32,147,887 |
| 2024-02-26 | 3.27 | 3.3 | 3.21 | 3.26 | -0.61% | 82,626 | 26,869,018 |
| 2024-02-23 | 3.29 | 3.31 | 3.22 | 3.28 | 0% | 83,534 | 27,229,338 |
| 2024-02-22 | 3.17 | 3.32 | 3.13 | 3.28 | +2.18% | 96,382 | 31,311,183 |
| 2024-02-21 | 3.26 | 3.36 | 3.2 | 3.21 | +0.31% | 156,751 | 51,665,250 |
| 2024-02-20 | 3.09 | 3.2 | 3.09 | 3.2 | +4.92% | 70,218 | 22,199,991 |
| 2024-02-19 | 3.05 | 3.05 | 3.02 | 3.05 | +5.17% | 35,650 | 10,856,578 |
| 2024-02-08 | 2.76 | 2.9 | 2.74 | 2.9 | +5.07% | 77,358 | 22,005,244 |
| 2024-02-07 | 2.81 | 2.88 | 2.74 | 2.76 | -2.13% | 110,162 | 31,009,370 |
| 2024-02-06 | 2.7 | 2.95 | 2.7 | 2.82 | -0.7% | 130,769 | 36,171,174 |
| 2024-02-05 | 2.95 | 2.95 | 2.84 | 2.84 | -5.02% | 62,732 | 17,868,655 |
| 2024-02-02 | 3.16 | 3.24 | 2.99 | 2.99 | -5.08% | 121,352 | 37,226,251 |
| 2024-02-01 | 3.28 | 3.3 | 3.14 | 3.15 | -4.83% | 128,433 | 40,831,111 |
| 2024-01-31 | 3.52 | 3.54 | 3.31 | 3.31 | -4.89% | 99,693 | 33,835,646 |
| 2024-01-30 | 3.49 | 3.52 | 3.45 | 3.48 | -1.69% | 43,190 | 15,028,423 |
| 2024-01-29 | 3.6 | 3.6 | 3.46 | 3.54 | -1.39% | 86,160 | 30,268,126 |
| 2024-01-26 | 3.54 | 3.69 | 3.51 | 3.59 | +0.84% | 104,269 | 37,623,309 |
| 2024-01-25 | 3.52 | 3.56 | 3.46 | 3.56 | +1.14% | 74,211 | 26,082,596 |
| 2024-01-24 | 3.52 | 3.54 | 3.4 | 3.52 | +0.57% | 50,538 | 17,542,164 |
| 2024-01-23 | 3.46 | 3.56 | 3.4 | 3.5 | +2.04% | 48,359 | 16,857,712 |
| 2024-01-22 | 3.61 | 3.64 | 3.43 | 3.43 | -4.99% | 61,937 | 21,732,170 |
| 2024-01-19 | 3.65 | 3.69 | 3.6 | 3.61 | -1.1% | 49,329 | 17,946,445 |
| 2024-01-18 | 3.68 | 3.68 | 3.5 | 3.65 | +0.27% | 65,360 | 23,382,336 |
| 2024-01-17 | 3.78 | 3.78 | 3.63 | 3.64 | -3.7% | 60,378 | 22,271,078 |
| 2024-01-16 | 3.81 | 3.82 | 3.75 | 3.78 | -0.53% | 38,677 | 14,608,852 |
| 2024-01-15 | 3.75 | 3.83 | 3.74 | 3.8 | +1.33% | 40,862 | 15,518,346 |
| 2024-01-12 | 3.79 | 3.8 | 3.74 | 3.75 | -1.57% | 53,179 | 20,016,631 |
| 2024-01-11 | 3.8 | 3.83 | 3.78 | 3.81 | +1.33% | 37,092 | 14,104,901 |
| 2024-01-10 | 3.81 | 3.81 | 3.75 | 3.76 | -1.31% | 39,865 | 15,041,529 |
| 2024-01-09 | 3.76 | 3.84 | 3.72 | 3.81 | +1.33% | 50,221 | 19,125,787 |
| 2024-01-08 | 3.86 | 3.88 | 3.75 | 3.76 | -2.08% | 63,073 | 23,979,670 |
| 2024-01-05 | 3.95 | 3.95 | 3.82 | 3.84 | -2.29% | 69,124 | 26,834,437 |
| 2024-01-04 | 3.97 | 4.04 | 3.93 | 3.93 | -0.76% | 75,382 | 29,899,111 |
| 2024-01-03 | 3.95 | 3.99 | 3.92 | 3.96 | +0.25% | 63,916 | 25,295,395 |
| 2024-01-02 | 3.95 | 4.01 | 3.88 | 3.95 | +1.54% | 88,033 | 34,745,588 |
| 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：