股票概览
3.05
-0.33%
-0.01
3.05
开盘价
3.09
最高价
3.03
最低价
127,361
成交量
数据更新至: 2024-05-20
技术指标
3.05
MA5 (5日均线)
3.08
MA10 (10日均线)
3.09
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 | 3.05 | 3.09 | 3.03 | 3.05 | -0.33% | 127,361 | 38,908,990 |
| 2024-05-17 | 3.04 | 3.07 | 3.02 | 3.06 | +0.33% | 102,946 | 31,297,374 |
| 2024-05-16 | 3.02 | 3.08 | 3.01 | 3.05 | +1.33% | 120,541 | 36,722,740 |
| 2024-05-15 | 3.1 | 3.1 | 3.01 | 3.01 | -2.59% | 162,286 | 49,311,309 |
| 2024-05-14 | 3.03 | 3.13 | 3.01 | 3.09 | +2.66% | 194,670 | 59,870,755 |
| 2024-05-13 | 3.09 | 3.11 | 3.01 | 3.01 | -3.53% | 188,963 | 57,412,194 |
| 2024-05-10 | 3.15 | 3.19 | 3.1 | 3.12 | -0.64% | 177,832 | 55,804,270 |
| 2024-05-09 | 3.09 | 3.18 | 3.09 | 3.14 | +1.62% | 177,376 | 55,807,070 |
| 2024-05-08 | 3.18 | 3.18 | 3.09 | 3.09 | -2.83% | 183,284 | 57,286,985 |
| 2024-05-07 | 3.12 | 3.19 | 3.11 | 3.18 | +1.92% | 220,253 | 69,518,791 |
| 2024-05-06 | 3.07 | 3.12 | 3.06 | 3.12 | +2.63% | 184,975 | 57,411,821 |
| 2024-04-30 | 3.14 | 3.16 | 3.02 | 3.04 | -3.18% | 216,099 | 66,359,654 |
| 2024-04-29 | 3.03 | 3.14 | 3.02 | 3.14 | +3.63% | 254,877 | 79,105,952 |
| 2024-04-26 | 3.04 | 3.06 | 2.99 | 3.03 | -0.66% | 225,688 | 67,962,985 |
| 2024-04-25 | 3.11 | 3.13 | 3.03 | 3.05 | -2.24% | 206,525 | 63,659,431 |
| 2024-04-24 | 3.12 | 3.17 | 3.09 | 3.12 | +0.97% | 188,074 | 58,830,469 |
| 2024-04-23 | 3.12 | 3.14 | 3.07 | 3.09 | -1.59% | 197,990 | 61,263,269 |
| 2024-04-22 | 3.06 | 3.22 | 2.99 | 3.14 | +1.62% | 318,828 | 98,910,889 |
| 2024-04-19 | 3.14 | 3.23 | 3.08 | 3.09 | -2.83% | 270,620 | 84,970,912 |
| 2024-04-18 | 3.19 | 3.24 | 3.08 | 3.18 | -2.45% | 354,324 | 112,204,232 |
| 2024-04-17 | 2.97 | 3.33 | 2.97 | 3.26 | -1.21% | 506,482 | 161,020,222 |
| 2024-04-16 | 3.3 | 3.38 | 3.3 | 3.3 | -10.08% | 152,493 | 50,481,425 |
| 2024-04-15 | 3.78 | 3.81 | 3.52 | 3.67 | -6.14% | 643,707 | 235,476,438 |
| 2024-04-12 | 3.78 | 3.99 | 3.78 | 3.91 | +3.44% | 813,764 | 315,716,189 |
| 2024-04-11 | 3.55 | 3.97 | 3.55 | 3.78 | +4.71% | 780,153 | 299,979,413 |
| 2024-04-10 | 3.72 | 3.73 | 3.56 | 3.61 | -2.43% | 205,380 | 74,676,430 |
| 2024-04-09 | 3.64 | 3.71 | 3.61 | 3.7 | +1.09% | 190,418 | 69,842,907 |
| 2024-04-08 | 3.71 | 3.71 | 3.63 | 3.66 | -1.35% | 221,632 | 81,354,094 |
| 2024-04-03 | 3.62 | 3.77 | 3.6 | 3.71 | +2.2% | 336,149 | 123,818,179 |
| 2024-04-02 | 3.68 | 3.69 | 3.61 | 3.63 | -1.09% | 158,064 | 57,654,578 |
| 2024-04-01 | 3.58 | 3.68 | 3.57 | 3.67 | +1.94% | 179,081 | 65,293,403 |
| 2024-03-29 | 3.52 | 3.6 | 3.52 | 3.6 | +1.69% | 161,566 | 57,644,357 |
| 2024-03-28 | 3.49 | 3.58 | 3.45 | 3.54 | +0.85% | 212,567 | 75,114,214 |
| 2024-03-27 | 3.57 | 3.65 | 3.5 | 3.51 | -2.23% | 207,478 | 74,330,016 |
| 2024-03-26 | 3.55 | 3.62 | 3.51 | 3.59 | +1.13% | 197,872 | 70,517,629 |
| 2024-03-25 | 3.65 | 3.67 | 3.55 | 3.55 | -3.53% | 230,718 | 83,406,995 |
| 2024-03-22 | 3.79 | 3.8 | 3.67 | 3.68 | -3.16% | 291,455 | 108,168,625 |
| 2024-03-21 | 3.75 | 3.82 | 3.7 | 3.8 | +1.06% | 335,041 | 126,055,238 |
| 2024-03-20 | 3.73 | 3.76 | 3.69 | 3.76 | 0% | 259,523 | 96,905,385 |
| 2024-03-19 | 3.78 | 3.85 | 3.75 | 3.76 | -0.53% | 418,914 | 159,515,377 |
| 2024-03-18 | 3.74 | 3.79 | 3.72 | 3.78 | +1.07% | 316,496 | 118,883,587 |
| 2024-03-15 | 3.7 | 3.76 | 3.67 | 3.74 | +0.27% | 218,227 | 81,255,163 |
| 2024-03-14 | 3.74 | 3.79 | 3.66 | 3.73 | +0.27% | 296,150 | 110,578,553 |
| 2024-03-13 | 3.78 | 3.79 | 3.69 | 3.72 | -2.36% | 402,188 | 149,864,925 |
| 2024-03-12 | 3.75 | 3.98 | 3.7 | 3.81 | +1.87% | 618,695 | 236,762,313 |
| 2024-03-11 | 3.62 | 3.78 | 3.56 | 3.74 | +3.6% | 462,876 | 170,258,616 |
| 2024-03-08 | 3.56 | 3.64 | 3.56 | 3.61 | +1.12% | 226,504 | 81,484,534 |
| 2024-03-07 | 3.68 | 3.7 | 3.55 | 3.57 | -2.99% | 322,853 | 116,753,805 |
| 2024-03-06 | 3.56 | 3.68 | 3.55 | 3.68 | +2.51% | 369,409 | 134,055,357 |
| 2024-03-05 | 3.7 | 3.72 | 3.55 | 3.59 | -4.27% | 513,086 | 185,270,487 |
| 2024-03-04 | 3.89 | 3.89 | 3.71 | 3.75 | -4.09% | 588,824 | 221,559,634 |
| 2024-03-01 | 4.04 | 4.04 | 3.83 | 3.91 | -4.17% | 784,002 | 307,398,457 |
| 2024-02-29 | 3.95 | 4.08 | 3.82 | 4.08 | +1.75% | 727,796 | 291,452,063 |
| 2024-02-28 | 4.16 | 4.39 | 3.96 | 4.01 | -4.3% | 1,156,726 | 489,217,212 |
| 2024-02-27 | 4.02 | 4.24 | 3.95 | 4.19 | +3.71% | 866,656 | 359,165,473 |
| 2024-02-26 | 4.13 | 4.24 | 4.01 | 4.04 | -3.58% | 823,083 | 338,682,654 |
| 2024-02-23 | 4.09 | 4.31 | 4.06 | 4.19 | +1.7% | 1,020,012 | 425,890,082 |
| 2024-02-22 | 4.11 | 4.16 | 3.94 | 4.12 | -0.72% | 958,941 | 389,552,728 |
| 2024-02-21 | 3.97 | 4.42 | 3.89 | 4.15 | +2.47% | 1,350,102 | 555,853,090 |
| 2024-02-20 | 3.9 | 4.08 | 3.82 | 4.05 | +2.27% | 1,113,328 | 443,397,644 |
| 2024-02-19 | 3.81 | 4.09 | 3.73 | 3.96 | -3.88% | 1,336,825 | 520,587,143 |
| 2024-02-08 | 4.12 | 4.48 | 4.12 | 4.12 | -10.04% | 1,640,378 | 683,677,889 |
| 2024-02-07 | 5.6 | 5.6 | 4.58 | 4.58 | -10.02% | 849,921 | 462,152,149 |
| 2024-02-06 | 4.89 | 5.09 | 4.17 | 5.09 | +9.94% | 1,567,442 | 699,997,707 |
| 2024-02-05 | 4.63 | 4.63 | 4.55 | 4.63 | +9.98% | 707,177 | 327,320,567 |
| 2024-02-02 | 4.21 | 4.21 | 4.21 | 4.21 | +9.92% | 211,231 | 88,928,428 |
| 2024-02-01 | 3.83 | 3.83 | 3.83 | 3.83 | +10.06% | 73,488 | 28,145,904 |
| 2024-01-31 | 3.17 | 3.48 | 3.17 | 3.48 | +10.13% | 61,273 | 21,196,288 |
| 2024-01-30 | 3.24 | 3.28 | 3.15 | 3.16 | -3.07% | 72,119 | 23,105,326 |
| 2024-01-29 | 3.39 | 3.42 | 3.25 | 3.26 | -3.83% | 69,472 | 22,910,116 |
| 2024-01-26 | 3.32 | 3.44 | 3.32 | 3.39 | +2.42% | 74,782 | 25,350,420 |
| 2024-01-25 | 3.19 | 3.33 | 3.16 | 3.31 | +4.09% | 91,460 | 29,587,451 |
| 2024-01-24 | 3.17 | 3.24 | 3.05 | 3.18 | +0.95% | 81,976 | 25,829,672 |
| 2024-01-23 | 3.18 | 3.18 | 3.03 | 3.15 | -0.94% | 92,641 | 28,833,340 |
| 2024-01-22 | 3.41 | 3.41 | 3.16 | 3.18 | -6.47% | 92,771 | 30,530,157 |
| 2024-01-19 | 3.46 | 3.48 | 3.4 | 3.4 | -1.73% | 56,439 | 19,360,986 |
| 2024-01-18 | 3.47 | 3.5 | 3.35 | 3.46 | -0.86% | 111,525 | 38,023,299 |
| 2024-01-17 | 3.52 | 3.64 | 3.49 | 3.49 | -1.69% | 117,843 | 42,055,686 |
| 2024-01-16 | 3.64 | 3.69 | 3.48 | 3.55 | +0.28% | 95,895 | 34,175,006 |
| 2024-01-15 | 3.56 | 3.56 | 3.49 | 3.54 | +0.57% | 42,532 | 14,995,255 |
| 2024-01-12 | 3.52 | 3.62 | 3.51 | 3.52 | 0% | 49,532 | 17,677,278 |
| 2024-01-11 | 3.5 | 3.55 | 3.47 | 3.52 | +0.86% | 44,036 | 15,518,929 |
| 2024-01-10 | 3.47 | 3.53 | 3.45 | 3.49 | +0.58% | 49,543 | 17,307,638 |
| 2024-01-09 | 3.48 | 3.54 | 3.43 | 3.47 | +0.29% | 47,473 | 16,550,221 |
| 2024-01-08 | 3.51 | 3.55 | 3.44 | 3.46 | -0.86% | 65,828 | 22,993,601 |
| 2024-01-05 | 3.63 | 3.63 | 3.47 | 3.49 | -3.32% | 70,113 | 24,824,422 |
| 2024-01-04 | 3.58 | 3.62 | 3.57 | 3.61 | +0.84% | 40,894 | 14,716,629 |
| 2024-01-03 | 3.65 | 3.69 | 3.57 | 3.58 | -1.65% | 54,064 | 19,425,864 |
| 2024-01-02 | 3.57 | 3.66 | 3.55 | 3.64 | +2.54% | 79,397 | 28,713,746 |
| 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：