股票概览
3.64
+8.33%
+0.28
3.31
开盘价
3.68
最高价
3.31
最低价
1,443,893
成交量
数据更新至: 2024-05-20
技术指标
3.31
MA5 (5日均线)
3.26
MA10 (10日均线)
3.04
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 | 3.31 | 3.68 | 3.31 | 3.64 | +8.33% | 1,443,893 | 510,655,563 |
| 2024-05-17 | 3.43 | 3.55 | 3.27 | 3.36 | +0.9% | 1,170,807 | 395,241,245 |
| 2024-05-16 | 3.12 | 3.38 | 3.12 | 3.33 | +4.06% | 1,107,252 | 363,603,813 |
| 2024-05-15 | 3 | 3.43 | 2.98 | 3.2 | +6.31% | 1,238,629 | 400,200,771 |
| 2024-05-14 | 3.03 | 3.05 | 2.94 | 3.01 | +0.67% | 414,119 | 124,198,919 |
| 2024-05-13 | 3.03 | 3.06 | 2.89 | 2.99 | -4.78% | 554,148 | 165,869,412 |
| 2024-05-10 | 3.21 | 3.36 | 3.1 | 3.14 | -1.57% | 708,349 | 225,530,748 |
| 2024-05-09 | 3.26 | 3.32 | 3.14 | 3.19 | -1.54% | 904,545 | 290,029,019 |
| 2024-05-08 | 3.38 | 3.45 | 3.19 | 3.24 | -6.09% | 1,192,658 | 395,362,453 |
| 2024-05-07 | 3.25 | 3.8 | 3.23 | 3.45 | +5.5% | 1,889,752 | 662,488,444 |
| 2024-05-06 | 3.13 | 3.34 | 3.01 | 3.27 | +3.48% | 1,460,967 | 464,519,342 |
| 2024-04-30 | 3.18 | 3.36 | 3.05 | 3.16 | +3.27% | 1,977,288 | 628,897,206 |
| 2024-04-29 | 2.71 | 3.06 | 2.71 | 3.06 | +20% | 992,925 | 296,014,040 |
| 2024-04-26 | 2.64 | 2.71 | 2.51 | 2.55 | -3.41% | 657,686 | 171,421,559 |
| 2024-04-25 | 2.68 | 2.8 | 2.63 | 2.64 | -3.3% | 534,096 | 144,664,599 |
| 2024-04-24 | 2.61 | 2.79 | 2.59 | 2.73 | +3.41% | 540,423 | 146,920,353 |
| 2024-04-23 | 2.58 | 2.76 | 2.58 | 2.64 | +1.93% | 515,316 | 137,941,917 |
| 2024-04-22 | 2.79 | 2.8 | 2.55 | 2.59 | -8.8% | 709,815 | 187,244,281 |
| 2024-04-19 | 2.65 | 2.9 | 2.63 | 2.84 | +5.58% | 933,901 | 260,082,186 |
| 2024-04-18 | 2.6 | 2.83 | 2.53 | 2.69 | +1.13% | 911,552 | 244,554,528 |
| 2024-04-17 | 2.31 | 2.68 | 2.31 | 2.66 | +19.28% | 950,049 | 242,936,807 |
| 2024-04-16 | 2.52 | 2.55 | 2.22 | 2.23 | -13.23% | 671,987 | 156,431,249 |
| 2024-04-15 | 2.77 | 2.79 | 2.39 | 2.57 | -8.54% | 746,811 | 193,007,310 |
| 2024-04-12 | 2.88 | 2.93 | 2.78 | 2.81 | -2.43% | 483,119 | 137,648,438 |
| 2024-04-11 | 2.98 | 2.99 | 2.87 | 2.88 | -4.95% | 608,877 | 177,686,746 |
| 2024-04-10 | 3.08 | 3.12 | 2.94 | 3.03 | -2.88% | 674,023 | 203,488,345 |
| 2024-04-09 | 3.09 | 3.26 | 3.09 | 3.12 | +1.96% | 648,181 | 204,282,648 |
| 2024-04-08 | 3.14 | 3.19 | 3.05 | 3.06 | -5.85% | 733,319 | 227,646,142 |
| 2024-04-03 | 3.3 | 3.47 | 3.14 | 3.25 | -7.41% | 1,299,662 | 424,614,737 |
| 2024-04-02 | 3.29 | 3.9 | 3.26 | 3.51 | +8% | 1,957,052 | 695,179,816 |
| 2024-04-01 | 3.2 | 3.34 | 3.12 | 3.25 | +4.5% | 1,269,326 | 410,412,517 |
| 2024-03-29 | 2.99 | 3.24 | 2.96 | 3.11 | +5.42% | 1,158,032 | 357,788,531 |
| 2024-03-28 | 2.75 | 2.99 | 2.75 | 2.95 | +7.27% | 719,100 | 207,295,390 |
| 2024-03-27 | 2.94 | 2.95 | 2.72 | 2.75 | -8.33% | 684,297 | 192,998,481 |
| 2024-03-26 | 2.91 | 3.05 | 2.81 | 3 | +2.04% | 731,567 | 214,720,112 |
| 2024-03-25 | 2.96 | 3.13 | 2.92 | 2.94 | -1.67% | 808,971 | 245,478,796 |
| 2024-03-22 | 3.06 | 3.17 | 2.97 | 2.99 | -3.55% | 1,066,668 | 325,591,650 |
| 2024-03-21 | 3.2 | 3.4 | 3.03 | 3.1 | -1.27% | 1,921,232 | 614,694,552 |
| 2024-03-20 | 2.62 | 3.14 | 2.6 | 3.14 | +19.85% | 674,041 | 199,501,082 |
| 2024-03-19 | 2.61 | 2.68 | 2.59 | 2.62 | +0.77% | 375,676 | 98,763,735 |
| 2024-03-18 | 2.56 | 2.61 | 2.54 | 2.6 | +1.17% | 344,347 | 88,535,220 |
| 2024-03-15 | 2.49 | 2.58 | 2.47 | 2.57 | +3.21% | 366,543 | 92,640,241 |
| 2024-03-14 | 2.52 | 2.56 | 2.44 | 2.49 | -1.19% | 358,345 | 89,864,510 |
| 2024-03-13 | 2.59 | 2.61 | 2.49 | 2.52 | -2.33% | 349,298 | 88,327,563 |
| 2024-03-12 | 2.49 | 2.59 | 2.46 | 2.58 | +4.45% | 484,093 | 122,886,040 |
| 2024-03-11 | 2.43 | 2.48 | 2.39 | 2.47 | +1.65% | 333,403 | 81,384,865 |
| 2024-03-08 | 2.43 | 2.49 | 2.39 | 2.43 | -0.41% | 360,870 | 87,867,456 |
| 2024-03-07 | 2.36 | 2.47 | 2.35 | 2.44 | +3.83% | 398,659 | 96,634,081 |
| 2024-03-06 | 2.31 | 2.39 | 2.3 | 2.35 | +1.29% | 258,540 | 60,805,520 |
| 2024-03-05 | 2.39 | 2.4 | 2.31 | 2.32 | -3.33% | 281,803 | 66,228,333 |
| 2024-03-04 | 2.45 | 2.46 | 2.32 | 2.4 | -1.64% | 378,939 | 90,310,830 |
| 2024-03-01 | 2.47 | 2.51 | 2.39 | 2.44 | -0.41% | 388,913 | 95,055,650 |
| 2024-02-29 | 2.34 | 2.46 | 2.32 | 2.45 | +4.7% | 522,066 | 125,676,714 |
| 2024-02-28 | 2.56 | 2.72 | 2.33 | 2.34 | -7.87% | 823,522 | 209,196,922 |
| 2024-02-27 | 2.48 | 2.54 | 2.45 | 2.54 | +1.6% | 443,616 | 111,051,377 |
| 2024-02-26 | 2.43 | 2.56 | 2.41 | 2.5 | +2.46% | 554,061 | 137,633,045 |
| 2024-02-23 | 2.37 | 2.45 | 2.32 | 2.44 | +3.83% | 608,004 | 145,548,314 |
| 2024-02-22 | 2.22 | 2.38 | 2.22 | 2.35 | +5.38% | 589,637 | 135,305,178 |
| 2024-02-21 | 2.04 | 2.35 | 2.02 | 2.23 | +8.78% | 737,938 | 162,666,264 |
| 2024-02-20 | 1.97 | 2.06 | 1.92 | 2.05 | +3.54% | 502,254 | 101,167,718 |
| 2024-02-19 | 1.8 | 2.08 | 1.79 | 1.98 | +7.61% | 683,629 | 131,459,120 |
| 2024-02-08 | 1.66 | 1.84 | 1.57 | 1.84 | +10.84% | 685,505 | 116,394,105 |
| 2024-02-07 | 1.87 | 1.9 | 1.63 | 1.66 | -11.23% | 607,466 | 104,379,084 |
| 2024-02-06 | 1.86 | 1.99 | 1.7 | 1.87 | -3.61% | 616,514 | 111,233,548 |
| 2024-02-05 | 2.25 | 2.26 | 1.89 | 1.94 | -13.78% | 660,333 | 131,768,991 |
| 2024-02-02 | 2.38 | 2.45 | 2.17 | 2.25 | -4.66% | 382,769 | 88,676,505 |
| 2024-02-01 | 2.42 | 2.44 | 2.33 | 2.36 | -2.48% | 327,594 | 77,840,884 |
| 2024-01-31 | 2.57 | 2.6 | 2.42 | 2.42 | -6.2% | 373,124 | 93,288,650 |
| 2024-01-30 | 2.68 | 2.71 | 2.58 | 2.58 | -4.44% | 242,579 | 64,172,008 |
| 2024-01-29 | 2.83 | 2.84 | 2.69 | 2.7 | -4.59% | 272,883 | 75,065,717 |
| 2024-01-26 | 2.79 | 2.89 | 2.77 | 2.83 | +1.07% | 338,980 | 96,280,139 |
| 2024-01-25 | 2.73 | 2.81 | 2.71 | 2.8 | +2.56% | 349,285 | 96,857,544 |
| 2024-01-24 | 2.68 | 2.74 | 2.6 | 2.73 | +1.87% | 307,660 | 82,673,070 |
| 2024-01-23 | 2.68 | 2.72 | 2.62 | 2.68 | +0.37% | 263,716 | 70,332,369 |
| 2024-01-22 | 2.83 | 2.85 | 2.65 | 2.67 | -5.32% | 303,282 | 83,656,209 |
| 2024-01-19 | 2.88 | 2.9 | 2.82 | 2.82 | -2.08% | 180,336 | 51,658,604 |
| 2024-01-18 | 2.86 | 2.91 | 2.8 | 2.88 | 0% | 292,236 | 83,203,941 |
| 2024-01-17 | 2.96 | 2.98 | 2.88 | 2.88 | -3.03% | 192,153 | 56,232,687 |
| 2024-01-16 | 3 | 3.01 | 2.92 | 2.97 | -1% | 266,368 | 78,821,077 |
| 2024-01-15 | 2.99 | 3.03 | 2.98 | 3 | -0.33% | 223,678 | 67,289,360 |
| 2024-01-12 | 3.08 | 3.08 | 3 | 3.01 | -2.27% | 274,095 | 83,224,279 |
| 2024-01-11 | 3 | 3.09 | 3 | 3.08 | +2.67% | 289,808 | 88,386,524 |
| 2024-01-10 | 3.06 | 3.07 | 2.99 | 3 | -1.32% | 230,693 | 69,668,370 |
| 2024-01-09 | 3.02 | 3.1 | 3.02 | 3.04 | +0.66% | 258,989 | 79,301,638 |
| 2024-01-08 | 3.07 | 3.13 | 3.02 | 3.02 | -1.63% | 250,153 | 76,899,959 |
| 2024-01-05 | 3.16 | 3.17 | 3.06 | 3.07 | -2.85% | 277,635 | 86,270,883 |
| 2024-01-04 | 3.18 | 3.19 | 3.13 | 3.16 | -0.63% | 226,203 | 71,430,000 |
| 2024-01-03 | 3.21 | 3.26 | 3.15 | 3.18 | -1.24% | 286,882 | 91,753,807 |
| 2024-01-02 | 3.26 | 3.3 | 3.22 | 3.22 | -0.92% | 293,271 | 95,599,952 |
| 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：