股票概览
3.13
-4.86%
-0.16
3.29
开盘价
3.29
最高价
3.11
最低价
316,830
成交量
数据更新至: 2024-05-20
技术指标
3.07
MA5 (5日均线)
2.98
MA10 (10日均线)
2.90
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 | 3.29 | 3.11 | 3.13 | -4.86% | 316,830 | 100,370,358 |
| 2024-05-17 | 3.12 | 3.3 | 3.07 | 3.29 | +5.45% | 461,345 | 147,381,331 |
| 2024-05-16 | 2.95 | 3.21 | 2.94 | 3.12 | +5.76% | 371,503 | 115,538,235 |
| 2024-05-15 | 2.88 | 3 | 2.84 | 2.95 | +2.43% | 211,832 | 62,547,607 |
| 2024-05-14 | 2.87 | 2.9 | 2.83 | 2.88 | +0.7% | 109,248 | 31,385,096 |
| 2024-05-13 | 2.92 | 2.93 | 2.84 | 2.86 | -2.72% | 143,165 | 41,142,582 |
| 2024-05-10 | 2.88 | 2.97 | 2.83 | 2.94 | +2.44% | 205,048 | 59,709,410 |
| 2024-05-09 | 2.85 | 2.93 | 2.84 | 2.87 | +1.06% | 131,407 | 37,858,419 |
| 2024-05-08 | 2.94 | 2.94 | 2.82 | 2.84 | -3.73% | 148,815 | 42,664,682 |
| 2024-05-07 | 2.94 | 3 | 2.9 | 2.95 | +0.34% | 156,622 | 46,073,804 |
| 2024-05-06 | 3.01 | 3.06 | 2.93 | 2.94 | +0.34% | 173,058 | 51,611,375 |
| 2024-04-30 | 3.04 | 3.06 | 2.9 | 2.93 | -3.62% | 200,182 | 59,214,290 |
| 2024-04-29 | 2.87 | 3.05 | 2.84 | 3.04 | +6.29% | 317,238 | 94,558,619 |
| 2024-04-26 | 2.84 | 2.87 | 2.75 | 2.86 | +1.06% | 167,309 | 46,895,983 |
| 2024-04-25 | 2.7 | 2.88 | 2.68 | 2.83 | +4.43% | 179,708 | 50,507,341 |
| 2024-04-24 | 2.68 | 2.75 | 2.68 | 2.71 | +1.5% | 102,396 | 27,787,141 |
| 2024-04-23 | 2.71 | 2.73 | 2.65 | 2.67 | -1.11% | 126,116 | 33,851,213 |
| 2024-04-22 | 2.69 | 2.72 | 2.58 | 2.7 | +0.75% | 158,826 | 42,487,199 |
| 2024-04-19 | 2.8 | 2.8 | 2.66 | 2.68 | -4.29% | 222,411 | 60,114,086 |
| 2024-04-18 | 2.93 | 2.93 | 2.77 | 2.8 | -5.08% | 293,558 | 82,820,893 |
| 2024-04-17 | 2.75 | 2.98 | 2.75 | 2.95 | +8.86% | 309,142 | 89,555,973 |
| 2024-04-16 | 2.89 | 2.96 | 2.71 | 2.71 | -9.67% | 306,752 | 85,001,280 |
| 2024-04-15 | 3.22 | 3.24 | 2.94 | 3 | -8.26% | 350,322 | 106,091,939 |
| 2024-04-12 | 3.26 | 3.48 | 3.24 | 3.27 | +0.31% | 239,567 | 79,893,887 |
| 2024-04-11 | 3.27 | 3.32 | 3.24 | 3.26 | -1.21% | 120,670 | 39,572,707 |
| 2024-04-10 | 3.39 | 3.4 | 3.25 | 3.3 | -2.94% | 163,764 | 54,083,567 |
| 2024-04-09 | 3.37 | 3.41 | 3.31 | 3.4 | +1.19% | 144,078 | 48,593,416 |
| 2024-04-08 | 3.49 | 3.5 | 3.35 | 3.36 | -4.27% | 203,327 | 69,621,632 |
| 2024-04-03 | 3.47 | 3.58 | 3.43 | 3.51 | +0.29% | 230,123 | 80,588,070 |
| 2024-04-02 | 3.5 | 3.56 | 3.43 | 3.5 | -0.28% | 227,564 | 79,719,171 |
| 2024-04-01 | 3.46 | 3.53 | 3.42 | 3.51 | +0.29% | 257,401 | 89,809,661 |
| 2024-03-29 | 3.53 | 3.59 | 3.46 | 3.5 | +0.57% | 214,266 | 75,230,107 |
| 2024-03-28 | 3.51 | 3.56 | 3.45 | 3.48 | -0.85% | 408,163 | 142,987,652 |
| 2024-03-27 | 3.6 | 3.64 | 3.51 | 3.51 | -4.88% | 364,785 | 129,991,288 |
| 2024-03-26 | 3.61 | 3.73 | 3.53 | 3.69 | +2.22% | 441,261 | 160,955,525 |
| 2024-03-25 | 3.67 | 3.88 | 3.61 | 3.61 | 0% | 612,165 | 229,940,976 |
| 2024-03-22 | 3.67 | 3.74 | 3.55 | 3.61 | -1.9% | 456,399 | 165,596,812 |
| 2024-03-21 | 3.77 | 3.93 | 3.5 | 3.68 | +0.55% | 992,264 | 368,315,431 |
| 2024-03-20 | 3.33 | 3.66 | 3.29 | 3.66 | +9.91% | 635,538 | 223,819,841 |
| 2024-03-19 | 3.44 | 3.48 | 3.3 | 3.33 | -3.76% | 534,097 | 179,677,399 |
| 2024-03-18 | 3.7 | 3.7 | 3.38 | 3.46 | -1.14% | 1,166,889 | 407,781,828 |
| 2024-03-15 | 3.41 | 3.5 | 3.32 | 3.5 | +10.06% | 466,302 | 159,869,790 |
| 2024-03-14 | 2.92 | 3.18 | 2.9 | 3.18 | +10.03% | 287,692 | 90,775,422 |
| 2024-03-13 | 2.93 | 2.93 | 2.82 | 2.89 | -1.03% | 325,380 | 93,047,464 |
| 2024-03-12 | 2.79 | 2.96 | 2.75 | 2.92 | +4.29% | 446,780 | 127,720,394 |
| 2024-03-11 | 2.79 | 2.81 | 2.71 | 2.8 | +0.36% | 258,520 | 71,132,834 |
| 2024-03-08 | 2.89 | 2.91 | 2.73 | 2.79 | -3.13% | 332,380 | 92,830,629 |
| 2024-03-07 | 2.98 | 3.02 | 2.87 | 2.88 | -3.68% | 237,911 | 69,679,875 |
| 2024-03-06 | 2.92 | 3.02 | 2.91 | 2.99 | +2.4% | 156,967 | 46,919,732 |
| 2024-03-05 | 2.96 | 2.98 | 2.91 | 2.92 | -2.67% | 128,810 | 37,837,625 |
| 2024-03-04 | 3.05 | 3.05 | 2.93 | 3 | -1.32% | 139,946 | 41,746,294 |
| 2024-03-01 | 3.08 | 3.09 | 2.99 | 3.04 | 0% | 141,379 | 42,902,715 |
| 2024-02-29 | 2.86 | 3.05 | 2.86 | 3.04 | +5.19% | 230,163 | 69,148,473 |
| 2024-02-28 | 3.16 | 3.23 | 2.89 | 2.89 | -7.96% | 322,643 | 98,775,101 |
| 2024-02-27 | 3.05 | 3.14 | 3 | 3.14 | +2.95% | 179,026 | 55,314,193 |
| 2024-02-26 | 3 | 3.18 | 2.91 | 3.05 | +1.67% | 293,421 | 90,394,164 |
| 2024-02-23 | 2.87 | 3.04 | 2.85 | 3 | +4.53% | 336,286 | 99,796,825 |
| 2024-02-22 | 2.85 | 2.95 | 2.79 | 2.87 | -0.69% | 329,754 | 94,260,751 |
| 2024-02-21 | 2.61 | 2.89 | 2.56 | 2.89 | +9.89% | 232,110 | 64,483,201 |
| 2024-02-20 | 2.6 | 2.66 | 2.53 | 2.63 | +1.94% | 155,726 | 40,678,282 |
| 2024-02-19 | 2.47 | 2.58 | 2.43 | 2.58 | +5.74% | 248,747 | 62,615,133 |
| 2024-02-08 | 2.23 | 2.45 | 2.12 | 2.44 | +7.02% | 367,414 | 83,555,890 |
| 2024-02-07 | 2.54 | 2.55 | 2.28 | 2.28 | -9.88% | 379,085 | 88,695,360 |
| 2024-02-06 | 2.57 | 2.73 | 2.43 | 2.53 | -6.3% | 352,901 | 88,287,673 |
| 2024-02-05 | 2.9 | 2.98 | 2.7 | 2.7 | -10% | 247,353 | 67,519,326 |
| 2024-02-02 | 3.19 | 3.27 | 2.86 | 3 | -5.66% | 317,483 | 96,741,614 |
| 2024-02-01 | 3.06 | 3.18 | 2.91 | 3.18 | +2.58% | 304,602 | 92,749,001 |
| 2024-01-31 | 3.35 | 3.44 | 3.09 | 3.1 | -9.62% | 410,493 | 130,410,846 |
| 2024-01-30 | 3.59 | 3.62 | 3.41 | 3.43 | -5.25% | 199,676 | 70,057,805 |
| 2024-01-29 | 3.77 | 3.84 | 3.6 | 3.62 | -3.47% | 244,159 | 90,392,575 |
| 2024-01-26 | 3.68 | 3.84 | 3.67 | 3.75 | +1.63% | 378,939 | 142,722,680 |
| 2024-01-25 | 3.5 | 3.7 | 3.48 | 3.69 | +6.34% | 278,798 | 100,518,588 |
| 2024-01-24 | 3.35 | 3.5 | 3.34 | 3.47 | +3.58% | 205,762 | 70,472,914 |
| 2024-01-23 | 3.29 | 3.36 | 3.22 | 3.35 | +1.52% | 140,220 | 46,218,370 |
| 2024-01-22 | 3.48 | 3.5 | 3.26 | 3.3 | -5.71% | 181,728 | 61,722,223 |
| 2024-01-19 | 3.57 | 3.59 | 3.49 | 3.5 | -1.96% | 137,228 | 48,542,661 |
| 2024-01-18 | 3.56 | 3.62 | 3.41 | 3.57 | -0.56% | 211,095 | 73,896,022 |
| 2024-01-17 | 3.72 | 3.73 | 3.57 | 3.59 | -4.01% | 187,712 | 68,218,991 |
| 2024-01-16 | 3.78 | 3.86 | 3.68 | 3.74 | -2.09% | 203,985 | 76,533,617 |
| 2024-01-15 | 3.76 | 3.9 | 3.65 | 3.82 | +1.33% | 325,692 | 123,648,815 |
| 2024-01-12 | 3.73 | 3.87 | 3.7 | 3.77 | +1.07% | 275,617 | 104,403,535 |
| 2024-01-11 | 3.63 | 3.73 | 3.6 | 3.73 | +2.19% | 161,807 | 59,306,530 |
| 2024-01-10 | 3.62 | 3.68 | 3.56 | 3.65 | +0.27% | 147,621 | 53,666,579 |
| 2024-01-09 | 3.58 | 3.69 | 3.55 | 3.64 | +1.68% | 164,566 | 59,757,039 |
| 2024-01-08 | 3.64 | 3.67 | 3.58 | 3.58 | -1.1% | 141,203 | 51,041,846 |
| 2024-01-05 | 3.69 | 3.73 | 3.6 | 3.62 | -1.63% | 178,360 | 65,346,278 |
| 2024-01-04 | 3.74 | 3.74 | 3.64 | 3.68 | -2.13% | 193,207 | 71,171,581 |
| 2024-01-03 | 3.76 | 3.86 | 3.72 | 3.76 | +0.53% | 271,728 | 102,689,555 |
| 2024-01-02 | 3.68 | 3.9 | 3.67 | 3.74 | +1.91% | 315,416 | 118,419,674 |
| 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：