股票概览
3.03
+0.66%
+0.02
2.99
开盘价
3.05
最高价
2.99
最低价
64,384
成交量
数据更新至: 2024-05-20
技术指标
3.03
MA5 (5日均线)
3.05
MA10 (10日均线)
2.93
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 | 2.99 | 3.05 | 2.99 | 3.03 | +0.66% | 64,384 | 19,504,296 |
| 2024-05-17 | 3.09 | 3.1 | 2.99 | 3.01 | -2.27% | 72,711 | 22,010,653 |
| 2024-05-16 | 3.04 | 3.11 | 3.02 | 3.08 | +2.67% | 76,976 | 23,635,592 |
| 2024-05-15 | 3.02 | 3.05 | 2.96 | 3 | -0.99% | 35,238 | 10,621,534 |
| 2024-05-14 | 2.97 | 3.03 | 2.95 | 3.03 | +2.36% | 46,389 | 13,882,359 |
| 2024-05-13 | 3.04 | 3.05 | 2.93 | 2.96 | -2.95% | 58,900 | 17,544,015 |
| 2024-05-10 | 3.1 | 3.15 | 3.04 | 3.05 | -2.24% | 52,406 | 16,073,348 |
| 2024-05-09 | 3.09 | 3.13 | 3.06 | 3.12 | +1.63% | 59,467 | 18,494,908 |
| 2024-05-08 | 3.15 | 3.15 | 3.04 | 3.07 | -0.97% | 60,526 | 18,587,650 |
| 2024-05-07 | 3.07 | 3.13 | 3.04 | 3.1 | +0.98% | 98,020 | 30,225,236 |
| 2024-05-06 | 3 | 3.09 | 2.95 | 3.07 | +4.07% | 124,208 | 37,421,619 |
| 2024-04-30 | 3.11 | 3.25 | 2.86 | 2.95 | -1.34% | 180,418 | 53,306,810 |
| 2024-04-29 | 2.74 | 2.99 | 2.73 | 2.99 | +9.93% | 132,116 | 38,466,002 |
| 2024-04-26 | 2.77 | 2.78 | 2.67 | 2.72 | -1.81% | 83,032 | 22,647,585 |
| 2024-04-25 | 2.83 | 2.85 | 2.75 | 2.77 | -1.42% | 57,000 | 15,932,292 |
| 2024-04-24 | 2.71 | 2.82 | 2.71 | 2.81 | +3.69% | 60,719 | 16,851,698 |
| 2024-04-23 | 2.6 | 2.72 | 2.6 | 2.71 | +3.44% | 73,683 | 19,746,923 |
| 2024-04-22 | 2.72 | 2.73 | 2.58 | 2.62 | -2.96% | 79,241 | 20,904,301 |
| 2024-04-19 | 2.75 | 2.79 | 2.68 | 2.7 | -2.17% | 71,237 | 19,380,654 |
| 2024-04-18 | 2.83 | 2.9 | 2.74 | 2.76 | -2.47% | 87,268 | 24,389,191 |
| 2024-04-17 | 2.64 | 2.87 | 2.63 | 2.83 | +4.04% | 128,864 | 36,168,555 |
| 2024-04-16 | 2.94 | 2.95 | 2.72 | 2.72 | -9.93% | 137,790 | 38,212,372 |
| 2024-04-15 | 3.17 | 3.28 | 3.02 | 3.02 | -9.85% | 177,554 | 54,671,470 |
| 2024-04-12 | 3.42 | 3.45 | 3.33 | 3.35 | -1.76% | 52,388 | 17,695,046 |
| 2024-04-11 | 3.35 | 3.45 | 3.33 | 3.41 | +1.19% | 65,256 | 22,264,439 |
| 2024-04-10 | 3.48 | 3.53 | 3.34 | 3.37 | -3.44% | 92,303 | 31,487,813 |
| 2024-04-09 | 3.45 | 3.51 | 3.4 | 3.49 | +1.45% | 69,655 | 24,125,089 |
| 2024-04-08 | 3.57 | 3.57 | 3.43 | 3.44 | -3.91% | 85,292 | 29,816,374 |
| 2024-04-03 | 3.55 | 3.61 | 3.51 | 3.58 | 0% | 77,458 | 27,490,717 |
| 2024-04-02 | 3.57 | 3.67 | 3.55 | 3.58 | -0.28% | 94,996 | 34,166,498 |
| 2024-04-01 | 3.53 | 3.6 | 3.51 | 3.59 | +1.13% | 101,909 | 36,247,638 |
| 2024-03-29 | 3.45 | 3.57 | 3.45 | 3.55 | +2.9% | 110,798 | 39,076,752 |
| 2024-03-28 | 3.35 | 3.5 | 3.35 | 3.45 | +2.37% | 103,573 | 35,601,116 |
| 2024-03-27 | 3.53 | 3.54 | 3.35 | 3.37 | -4.53% | 126,196 | 43,402,574 |
| 2024-03-26 | 3.51 | 3.57 | 3.41 | 3.53 | +0.57% | 138,778 | 48,282,417 |
| 2024-03-25 | 3.63 | 3.72 | 3.5 | 3.51 | -3.84% | 157,479 | 56,546,934 |
| 2024-03-22 | 3.78 | 3.78 | 3.63 | 3.65 | -3.69% | 202,709 | 74,470,755 |
| 2024-03-21 | 3.72 | 3.89 | 3.72 | 3.79 | +0.26% | 242,576 | 91,778,323 |
| 2024-03-20 | 3.62 | 3.95 | 3.58 | 3.78 | +3.85% | 325,765 | 123,650,222 |
| 2024-03-19 | 3.67 | 3.83 | 3.63 | 3.64 | -2.93% | 259,968 | 96,209,889 |
| 2024-03-18 | 3.54 | 3.95 | 3.5 | 3.75 | +4.17% | 371,479 | 138,025,026 |
| 2024-03-15 | 3.37 | 3.74 | 3.37 | 3.6 | +5.57% | 335,289 | 119,619,564 |
| 2024-03-14 | 3.35 | 3.48 | 3.35 | 3.41 | +1.19% | 186,007 | 63,506,758 |
| 2024-03-13 | 3.4 | 3.44 | 3.33 | 3.37 | -1.46% | 130,477 | 43,892,155 |
| 2024-03-12 | 3.32 | 3.42 | 3.29 | 3.42 | +3.01% | 222,684 | 74,812,906 |
| 2024-03-11 | 3.25 | 3.37 | 3.22 | 3.32 | +1.53% | 187,414 | 61,948,454 |
| 2024-03-08 | 3.31 | 3.32 | 3.2 | 3.27 | -2.1% | 189,819 | 61,749,877 |
| 2024-03-07 | 3.53 | 3.56 | 3.26 | 3.34 | -2.62% | 393,393 | 132,666,696 |
| 2024-03-06 | 3.14 | 3.43 | 3.11 | 3.43 | +9.94% | 225,993 | 76,442,118 |
| 2024-03-05 | 3.25 | 3.27 | 3.11 | 3.12 | -4% | 166,691 | 52,525,449 |
| 2024-03-04 | 3.33 | 3.35 | 3.18 | 3.25 | -1.22% | 122,573 | 39,682,208 |
| 2024-03-01 | 3.38 | 3.43 | 3.25 | 3.29 | -1.79% | 167,736 | 55,689,762 |
| 2024-02-29 | 3.12 | 3.35 | 3.07 | 3.35 | +3.4% | 211,348 | 69,235,608 |
| 2024-02-28 | 3.62 | 3.72 | 3.24 | 3.24 | -10% | 337,273 | 118,003,990 |
| 2024-02-27 | 3.54 | 3.62 | 3.54 | 3.6 | +0.56% | 212,202 | 76,076,425 |
| 2024-02-26 | 3.51 | 3.67 | 3.44 | 3.58 | +2.29% | 291,899 | 103,950,010 |
| 2024-02-23 | 3.41 | 3.62 | 3.41 | 3.5 | +1.74% | 307,360 | 106,928,090 |
| 2024-02-22 | 3.36 | 3.52 | 3.34 | 3.44 | 0% | 353,210 | 120,524,684 |
| 2024-02-21 | 3.12 | 3.44 | 3.09 | 3.44 | +9.9% | 432,307 | 146,173,117 |
| 2024-02-20 | 3.16 | 3.16 | 3.03 | 3.13 | -0.63% | 177,320 | 54,734,558 |
| 2024-02-19 | 2.99 | 3.17 | 2.89 | 3.15 | +2.94% | 280,035 | 86,023,459 |
| 2024-02-08 | 2.77 | 3.28 | 2.76 | 3.06 | -0.33% | 386,871 | 113,242,918 |
| 2024-02-07 | 3.22 | 3.28 | 3.07 | 3.07 | -9.97% | 243,305 | 75,442,740 |
| 2024-02-06 | 3.41 | 3.54 | 3.41 | 3.41 | -10.03% | 298,347 | 102,427,046 |
| 2024-02-05 | 3.79 | 3.87 | 3.79 | 3.79 | -9.98% | 52,884 | 20,047,007 |
| 2024-02-02 | 4.45 | 4.56 | 4.21 | 4.21 | -10.04% | 402,591 | 177,558,373 |
| 2024-02-01 | 4.26 | 4.8 | 4.23 | 4.68 | +7.09% | 636,129 | 292,331,185 |
| 2024-01-31 | 4.3 | 4.57 | 4.26 | 4.37 | +0.23% | 403,368 | 178,636,231 |
| 2024-01-30 | 4.31 | 4.46 | 4.27 | 4.36 | -2.24% | 363,747 | 158,586,896 |
| 2024-01-29 | 4.67 | 4.97 | 4.41 | 4.46 | -1.55% | 737,185 | 341,548,341 |
| 2024-01-26 | 4.12 | 4.53 | 4.12 | 4.53 | +9.95% | 161,882 | 70,777,198 |
| 2024-01-25 | 4.05 | 4.13 | 4.03 | 4.12 | +1.98% | 105,245 | 43,021,802 |
| 2024-01-24 | 4.04 | 4.16 | 3.93 | 4.04 | +1.25% | 125,848 | 50,893,749 |
| 2024-01-23 | 4.03 | 4.06 | 3.91 | 3.99 | -0.25% | 116,714 | 46,300,645 |
| 2024-01-22 | 4.22 | 4.25 | 3.96 | 4 | -4.99% | 161,761 | 66,038,722 |
| 2024-01-19 | 4.29 | 4.35 | 4.18 | 4.21 | -2.32% | 127,588 | 54,196,103 |
| 2024-01-18 | 4.28 | 4.5 | 4.16 | 4.31 | +0.7% | 186,518 | 79,861,536 |
| 2024-01-17 | 4.4 | 4.41 | 4.27 | 4.28 | -2.95% | 144,362 | 62,833,148 |
| 2024-01-16 | 4.43 | 4.47 | 4.33 | 4.41 | -0.23% | 237,068 | 103,853,770 |
| 2024-01-15 | 4.31 | 4.53 | 4.3 | 4.42 | +0.68% | 359,983 | 158,435,505 |
| 2024-01-12 | 4.42 | 4.74 | 4.38 | 4.39 | +1.15% | 584,526 | 263,121,954 |
| 2024-01-11 | 4.12 | 4.35 | 4.12 | 4.34 | +3.09% | 431,632 | 183,558,634 |
| 2024-01-10 | 4.1 | 4.27 | 3.93 | 4.21 | +3.69% | 509,047 | 209,612,593 |
| 2024-01-09 | 4.12 | 4.22 | 4.04 | 4.06 | -4.69% | 479,573 | 196,666,377 |
| 2024-01-08 | 4.36 | 4.57 | 4.24 | 4.26 | -9.55% | 778,167 | 334,161,692 |
| 2024-01-05 | 5.49 | 5.75 | 4.71 | 4.71 | -9.94% | 1,053,641 | 546,239,163 |
| 2024-01-04 | 5.08 | 5.23 | 4.99 | 5.23 | +10.11% | 402,606 | 208,647,381 |
| 2024-01-03 | 4.28 | 4.75 | 4.15 | 4.75 | +9.95% | 420,393 | 184,522,042 |
| 2024-01-02 | 3.97 | 4.32 | 3.96 | 4.32 | +9.92% | 118,597 | 50,134,600 |
| 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：