股票概览
3.19
-1.85%
-0.06
3.26
开盘价
3.28
最高价
3.17
最低价
79,577
成交量
数据更新至: 2024-05-20
技术指标
3.17
MA5 (5日均线)
3.17
MA10 (10日均线)
3.10
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 | 3.26 | 3.28 | 3.17 | 3.19 | -1.85% | 79,577 | 25,557,084 |
| 2024-05-17 | 3.22 | 3.25 | 3.14 | 3.25 | +2.2% | 75,419 | 24,268,476 |
| 2024-05-16 | 3.11 | 3.2 | 3.1 | 3.18 | +1.92% | 68,607 | 21,795,902 |
| 2024-05-15 | 3.1 | 3.18 | 3.06 | 3.12 | +0.32% | 65,799 | 20,676,678 |
| 2024-05-14 | 3.06 | 3.12 | 3.04 | 3.11 | +1.97% | 65,834 | 20,327,816 |
| 2024-05-13 | 3.14 | 3.18 | 3 | 3.05 | -3.48% | 99,523 | 30,480,614 |
| 2024-05-10 | 3.24 | 3.25 | 3.13 | 3.16 | -2.47% | 68,815 | 21,859,622 |
| 2024-05-09 | 3.16 | 3.25 | 3.15 | 3.24 | +2.86% | 78,841 | 25,451,510 |
| 2024-05-08 | 3.22 | 3.22 | 3.14 | 3.15 | -1.87% | 69,215 | 21,917,847 |
| 2024-05-07 | 3.17 | 3.25 | 3.15 | 3.21 | +1.26% | 78,085 | 25,015,475 |
| 2024-05-06 | 3.19 | 3.28 | 3.14 | 3.17 | +1.28% | 108,690 | 34,641,828 |
| 2024-04-30 | 3.18 | 3.21 | 3.06 | 3.13 | -1.88% | 101,983 | 31,941,152 |
| 2024-04-29 | 3.02 | 3.19 | 3.01 | 3.19 | +5.28% | 160,033 | 49,994,073 |
| 2024-04-26 | 3.04 | 3.09 | 2.92 | 3.03 | -3.5% | 175,883 | 53,042,795 |
| 2024-04-25 | 3.1 | 3.15 | 3.03 | 3.14 | +0.96% | 107,695 | 33,466,555 |
| 2024-04-24 | 2.93 | 3.12 | 2.93 | 3.11 | +6.14% | 122,921 | 37,701,909 |
| 2024-04-23 | 2.86 | 2.97 | 2.82 | 2.93 | +2.81% | 108,985 | 31,691,684 |
| 2024-04-22 | 2.94 | 2.95 | 2.78 | 2.85 | -3.39% | 157,869 | 44,882,898 |
| 2024-04-19 | 2.86 | 3.05 | 2.81 | 2.95 | +3.15% | 158,787 | 46,090,542 |
| 2024-04-18 | 2.93 | 2.94 | 2.79 | 2.86 | -2.05% | 122,957 | 35,271,240 |
| 2024-04-17 | 2.61 | 2.93 | 2.61 | 2.92 | +14.06% | 186,545 | 52,548,119 |
| 2024-04-16 | 2.96 | 2.96 | 2.54 | 2.56 | -14.38% | 217,004 | 57,679,434 |
| 2024-04-15 | 3.25 | 3.29 | 2.92 | 2.99 | -8.56% | 185,504 | 56,356,728 |
| 2024-04-12 | 3.31 | 3.39 | 3.27 | 3.27 | -1.21% | 80,339 | 26,726,342 |
| 2024-04-11 | 3.28 | 3.37 | 3.25 | 3.31 | +0.3% | 73,620 | 24,496,699 |
| 2024-04-10 | 3.42 | 3.42 | 3.24 | 3.3 | -3.51% | 106,891 | 35,466,041 |
| 2024-04-09 | 3.4 | 3.46 | 3.38 | 3.42 | +0.88% | 70,168 | 23,960,410 |
| 2024-04-08 | 3.54 | 3.54 | 3.38 | 3.39 | -4.24% | 89,807 | 30,863,515 |
| 2024-04-03 | 3.63 | 3.63 | 3.48 | 3.54 | -2.21% | 82,752 | 29,273,117 |
| 2024-04-02 | 3.66 | 3.67 | 3.6 | 3.62 | -1.09% | 108,983 | 39,644,196 |
| 2024-04-01 | 3.62 | 3.66 | 3.57 | 3.66 | +1.67% | 107,127 | 38,666,211 |
| 2024-03-29 | 3.51 | 3.62 | 3.45 | 3.6 | +3.15% | 97,055 | 34,316,671 |
| 2024-03-28 | 3.35 | 3.51 | 3.33 | 3.49 | +4.49% | 90,361 | 31,171,719 |
| 2024-03-27 | 3.51 | 3.53 | 3.34 | 3.34 | -4.84% | 87,900 | 29,961,686 |
| 2024-03-26 | 3.54 | 3.61 | 3.44 | 3.51 | -0.85% | 87,451 | 30,778,509 |
| 2024-03-25 | 3.65 | 3.72 | 3.53 | 3.54 | -3.54% | 93,696 | 34,025,144 |
| 2024-03-22 | 3.76 | 3.77 | 3.62 | 3.67 | -2.65% | 105,287 | 38,733,231 |
| 2024-03-21 | 3.75 | 3.79 | 3.67 | 3.77 | +0.8% | 106,699 | 39,921,909 |
| 2024-03-20 | 3.64 | 3.74 | 3.62 | 3.74 | +2.19% | 110,158 | 40,659,988 |
| 2024-03-19 | 3.6 | 3.69 | 3.57 | 3.66 | +1.95% | 137,654 | 50,243,592 |
| 2024-03-18 | 3.51 | 3.6 | 3.51 | 3.59 | +2.28% | 121,181 | 43,150,166 |
| 2024-03-15 | 3.43 | 3.52 | 3.39 | 3.51 | +2.03% | 118,514 | 41,058,366 |
| 2024-03-14 | 3.46 | 3.51 | 3.38 | 3.44 | -1.43% | 132,802 | 45,808,244 |
| 2024-03-13 | 3.52 | 3.56 | 3.45 | 3.49 | -1.69% | 147,598 | 51,542,509 |
| 2024-03-12 | 3.5 | 3.55 | 3.39 | 3.55 | +2.31% | 168,500 | 58,451,435 |
| 2024-03-11 | 3.42 | 3.49 | 3.35 | 3.47 | +0.58% | 179,563 | 61,331,572 |
| 2024-03-08 | 3.28 | 3.45 | 3.22 | 3.45 | +4.55% | 170,508 | 57,094,331 |
| 2024-03-07 | 3.27 | 3.4 | 3.26 | 3.3 | +1.23% | 137,206 | 45,672,348 |
| 2024-03-06 | 3.2 | 3.29 | 3.18 | 3.26 | +1.56% | 107,120 | 34,712,804 |
| 2024-03-05 | 3.32 | 3.32 | 3.19 | 3.21 | -3.31% | 115,502 | 37,504,740 |
| 2024-03-04 | 3.35 | 3.4 | 3.2 | 3.32 | -0.6% | 134,197 | 44,255,395 |
| 2024-03-01 | 3.28 | 3.4 | 3.25 | 3.34 | +1.83% | 146,792 | 48,623,097 |
| 2024-02-29 | 3.06 | 3.28 | 3.06 | 3.28 | +4.79% | 222,221 | 71,031,214 |
| 2024-02-28 | 3.56 | 3.68 | 3.11 | 3.13 | -12.08% | 263,773 | 89,364,178 |
| 2024-02-27 | 3.41 | 3.57 | 3.38 | 3.56 | +4.09% | 130,645 | 45,386,120 |
| 2024-02-26 | 3.38 | 3.51 | 3.31 | 3.42 | +2.09% | 193,318 | 66,234,699 |
| 2024-02-23 | 3.13 | 3.37 | 3.12 | 3.35 | +7.03% | 161,236 | 52,318,624 |
| 2024-02-22 | 3 | 3.13 | 2.98 | 3.13 | +4.33% | 140,790 | 43,267,155 |
| 2024-02-21 | 2.87 | 3.1 | 2.83 | 3 | +3.81% | 159,799 | 48,074,806 |
| 2024-02-20 | 2.84 | 2.9 | 2.72 | 2.89 | +2.48% | 140,665 | 39,949,739 |
| 2024-02-19 | 2.65 | 2.87 | 2.61 | 2.82 | +8.88% | 244,595 | 67,864,146 |
| 2024-02-08 | 2.31 | 2.6 | 2.22 | 2.59 | +13.1% | 256,105 | 61,514,514 |
| 2024-02-07 | 2.57 | 2.58 | 2.21 | 2.29 | -9.84% | 297,386 | 69,948,829 |
| 2024-02-06 | 2.55 | 2.71 | 2.25 | 2.54 | -3.05% | 323,377 | 79,000,569 |
| 2024-02-05 | 3.17 | 3.18 | 2.59 | 2.62 | -18.13% | 283,266 | 77,982,164 |
| 2024-02-02 | 3.53 | 3.58 | 3.1 | 3.2 | -7.25% | 138,372 | 45,570,825 |
| 2024-02-01 | 3.51 | 3.55 | 3.32 | 3.45 | -2.54% | 151,916 | 52,211,879 |
| 2024-01-31 | 3.79 | 3.8 | 3.52 | 3.54 | -7.33% | 145,880 | 53,274,080 |
| 2024-01-30 | 3.93 | 4.03 | 3.79 | 3.82 | -6.6% | 150,506 | 58,657,443 |
| 2024-01-29 | 4.29 | 4.34 | 4.06 | 4.09 | -3.08% | 81,585 | 33,824,319 |
| 2024-01-26 | 4.28 | 4.34 | 4.2 | 4.22 | +0.72% | 105,397 | 45,009,583 |
| 2024-01-25 | 4.02 | 4.2 | 3.98 | 4.19 | +4.49% | 109,072 | 44,773,124 |
| 2024-01-24 | 3.98 | 4.05 | 3.82 | 4.01 | +2.3% | 155,467 | 61,380,306 |
| 2024-01-23 | 4.06 | 4.09 | 3.81 | 3.92 | -3.45% | 178,433 | 69,834,390 |
| 2024-01-22 | 4.38 | 4.39 | 4.01 | 4.06 | -6.24% | 87,347 | 36,633,214 |
| 2024-01-19 | 4.42 | 4.43 | 4.32 | 4.33 | -2.04% | 78,797 | 34,425,071 |
| 2024-01-18 | 4.48 | 4.55 | 4.28 | 4.42 | -1.56% | 100,786 | 44,192,935 |
| 2024-01-17 | 4.6 | 4.64 | 4.48 | 4.49 | -2.39% | 51,409 | 23,498,226 |
| 2024-01-16 | 4.62 | 4.66 | 4.51 | 4.6 | -0.43% | 78,397 | 35,820,711 |
| 2024-01-15 | 4.64 | 4.7 | 4.61 | 4.62 | -0.65% | 65,303 | 30,304,523 |
| 2024-01-12 | 4.75 | 4.75 | 4.65 | 4.65 | -2.11% | 52,794 | 24,775,452 |
| 2024-01-11 | 4.62 | 4.76 | 4.62 | 4.75 | +2.81% | 71,194 | 33,496,359 |
| 2024-01-10 | 4.74 | 4.74 | 4.58 | 4.62 | -2.33% | 81,142 | 37,634,432 |
| 2024-01-09 | 4.71 | 4.79 | 4.67 | 4.73 | +0.85% | 80,075 | 37,978,589 |
| 2024-01-08 | 4.81 | 4.82 | 4.68 | 4.69 | -2.29% | 71,460 | 33,873,084 |
| 2024-01-05 | 4.91 | 4.93 | 4.77 | 4.8 | -2.04% | 49,026 | 23,733,807 |
| 2024-01-04 | 4.9 | 4.93 | 4.86 | 4.9 | 0% | 57,970 | 28,425,685 |
| 2024-01-03 | 4.9 | 4.94 | 4.86 | 4.9 | +0.2% | 92,156 | 45,117,035 |
| 2024-01-02 | 4.85 | 4.94 | 4.82 | 4.89 | +0.82% | 81,617 | 39,884,771 |
| 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：