股票概览
3.06
-0.33%
-0.01
3.11
开盘价
3.12
最高价
3.04
最低价
80,356
成交量
数据更新至: 2024-05-20
技术指标
3.06
MA5 (5日均线)
3.05
MA10 (10日均线)
3.05
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 | 3.11 | 3.12 | 3.04 | 3.06 | -0.33% | 80,356 | 24,625,273 |
| 2024-05-17 | 3.04 | 3.07 | 3.02 | 3.07 | +0.66% | 59,350 | 18,131,543 |
| 2024-05-16 | 3.01 | 3.06 | 3.01 | 3.05 | +0.99% | 71,684 | 21,773,106 |
| 2024-05-15 | 3.08 | 3.09 | 3.01 | 3.02 | -1.95% | 95,968 | 29,144,812 |
| 2024-05-14 | 3 | 3.09 | 2.99 | 3.08 | +3.36% | 146,232 | 44,584,397 |
| 2024-05-13 | 3.06 | 3.06 | 2.97 | 2.98 | -2.3% | 103,713 | 31,157,577 |
| 2024-05-10 | 3.09 | 3.1 | 3.03 | 3.05 | -1.29% | 82,851 | 25,290,980 |
| 2024-05-09 | 3.05 | 3.09 | 3.03 | 3.09 | +1.98% | 72,254 | 22,206,126 |
| 2024-05-08 | 3.07 | 3.08 | 3.02 | 3.03 | -1.62% | 72,459 | 22,056,521 |
| 2024-05-07 | 3.06 | 3.09 | 3.04 | 3.08 | +0.65% | 81,165 | 24,899,547 |
| 2024-05-06 | 3.05 | 3.09 | 3.04 | 3.06 | +1.32% | 92,233 | 28,185,461 |
| 2024-04-30 | 3.05 | 3.08 | 2.99 | 3.02 | -0.98% | 127,398 | 38,507,847 |
| 2024-04-29 | 3 | 3.05 | 2.98 | 3.05 | +2.35% | 116,070 | 35,124,608 |
| 2024-04-26 | 2.95 | 3.03 | 2.91 | 2.98 | +1.36% | 126,536 | 37,554,296 |
| 2024-04-25 | 2.98 | 3 | 2.93 | 2.94 | -1.67% | 110,470 | 32,711,941 |
| 2024-04-24 | 2.9 | 3 | 2.89 | 2.99 | +3.46% | 151,261 | 44,913,161 |
| 2024-04-23 | 2.91 | 2.95 | 2.87 | 2.89 | -1.37% | 164,943 | 47,842,735 |
| 2024-04-22 | 3.15 | 3.17 | 2.88 | 2.93 | -10.12% | 268,657 | 78,819,055 |
| 2024-04-19 | 3.27 | 3.33 | 3.24 | 3.26 | -1.21% | 71,144 | 23,316,406 |
| 2024-04-18 | 3.3 | 3.33 | 3.24 | 3.3 | +0.92% | 114,057 | 37,608,325 |
| 2024-04-17 | 3.04 | 3.27 | 3.03 | 3.27 | +8.64% | 153,126 | 49,153,086 |
| 2024-04-16 | 3.22 | 3.23 | 3 | 3.01 | -6.23% | 166,621 | 51,515,026 |
| 2024-04-15 | 3.34 | 3.34 | 3.17 | 3.21 | -3.6% | 143,151 | 46,347,578 |
| 2024-04-12 | 3.35 | 3.37 | 3.32 | 3.33 | 0% | 72,744 | 24,310,100 |
| 2024-04-11 | 3.32 | 3.38 | 3.27 | 3.33 | +0.3% | 105,613 | 35,262,677 |
| 2024-04-10 | 3.37 | 3.38 | 3.3 | 3.32 | -1.19% | 74,231 | 24,728,177 |
| 2024-04-09 | 3.33 | 3.37 | 3.31 | 3.36 | +0.6% | 64,344 | 21,519,238 |
| 2024-04-08 | 3.43 | 3.44 | 3.33 | 3.34 | -3.47% | 95,870 | 32,374,467 |
| 2024-04-03 | 3.42 | 3.46 | 3.39 | 3.46 | +0.58% | 105,576 | 36,202,819 |
| 2024-04-02 | 3.42 | 3.48 | 3.4 | 3.44 | +0.58% | 137,980 | 47,390,140 |
| 2024-04-01 | 3.33 | 3.46 | 3.33 | 3.42 | +3.64% | 206,340 | 70,374,709 |
| 2024-03-29 | 3.23 | 3.3 | 3.22 | 3.3 | +2.17% | 71,827 | 23,421,322 |
| 2024-03-28 | 3.15 | 3.26 | 3.14 | 3.23 | +2.22% | 84,658 | 27,267,566 |
| 2024-03-27 | 3.24 | 3.28 | 3.16 | 3.16 | -2.17% | 86,996 | 27,897,221 |
| 2024-03-26 | 3.24 | 3.28 | 3.18 | 3.23 | -1.22% | 89,064 | 28,733,087 |
| 2024-03-25 | 3.35 | 3.35 | 3.26 | 3.27 | -2.1% | 91,350 | 30,291,142 |
| 2024-03-22 | 3.35 | 3.38 | 3.31 | 3.34 | -0.89% | 76,249 | 25,479,542 |
| 2024-03-21 | 3.37 | 3.39 | 3.33 | 3.37 | +0.3% | 73,171 | 24,634,430 |
| 2024-03-20 | 3.33 | 3.37 | 3.31 | 3.36 | +0.9% | 66,809 | 22,342,349 |
| 2024-03-19 | 3.3 | 3.35 | 3.29 | 3.33 | 0% | 102,118 | 33,991,393 |
| 2024-03-18 | 3.27 | 3.33 | 3.26 | 3.33 | +2.15% | 106,279 | 34,963,433 |
| 2024-03-15 | 3.2 | 3.26 | 3.18 | 3.26 | +1.56% | 79,537 | 25,676,432 |
| 2024-03-14 | 3.24 | 3.25 | 3.17 | 3.21 | -0.93% | 76,101 | 24,443,487 |
| 2024-03-13 | 3.25 | 3.26 | 3.2 | 3.24 | 0% | 74,437 | 24,057,061 |
| 2024-03-12 | 3.23 | 3.25 | 3.19 | 3.24 | +0.62% | 81,941 | 26,411,651 |
| 2024-03-11 | 3.2 | 3.22 | 3.17 | 3.22 | +0.94% | 81,077 | 25,868,176 |
| 2024-03-08 | 3.2 | 3.21 | 3.14 | 3.19 | +0.63% | 54,929 | 17,453,613 |
| 2024-03-07 | 3.19 | 3.23 | 3.15 | 3.17 | +0.32% | 79,896 | 25,522,029 |
| 2024-03-06 | 3.13 | 3.2 | 3.12 | 3.16 | +0.64% | 69,831 | 22,058,697 |
| 2024-03-05 | 3.16 | 3.17 | 3.12 | 3.14 | -0.95% | 88,551 | 27,913,279 |
| 2024-03-04 | 3.18 | 3.21 | 3.13 | 3.17 | -0.63% | 87,094 | 27,566,685 |
| 2024-03-01 | 3.12 | 3.2 | 3.11 | 3.19 | +2.24% | 108,740 | 34,339,315 |
| 2024-02-29 | 2.98 | 3.13 | 2.98 | 3.12 | +3.31% | 141,431 | 43,550,499 |
| 2024-02-28 | 3.2 | 3.25 | 3.02 | 3.02 | -5.63% | 184,996 | 57,947,321 |
| 2024-02-27 | 3.16 | 3.2 | 3.13 | 3.2 | +1.59% | 92,933 | 29,384,129 |
| 2024-02-26 | 3.08 | 3.19 | 3.07 | 3.15 | +2.27% | 154,939 | 48,776,407 |
| 2024-02-23 | 2.99 | 3.08 | 2.98 | 3.08 | +3.36% | 118,109 | 35,694,371 |
| 2024-02-22 | 2.91 | 3 | 2.91 | 2.98 | +1.71% | 92,721 | 27,444,818 |
| 2024-02-21 | 2.87 | 3.01 | 2.87 | 2.93 | +0.69% | 113,546 | 33,616,496 |
| 2024-02-20 | 2.9 | 2.93 | 2.81 | 2.91 | +0.69% | 94,772 | 27,378,521 |
| 2024-02-19 | 2.81 | 2.98 | 2.81 | 2.89 | +4.33% | 196,043 | 57,085,775 |
| 2024-02-08 | 2.48 | 2.78 | 2.47 | 2.77 | +11.69% | 224,134 | 59,101,658 |
| 2024-02-07 | 2.55 | 2.56 | 2.43 | 2.48 | -2.75% | 166,095 | 41,439,841 |
| 2024-02-06 | 2.4 | 2.63 | 2.32 | 2.55 | +4.08% | 182,074 | 44,795,112 |
| 2024-02-05 | 2.73 | 2.76 | 2.42 | 2.45 | -11.23% | 234,847 | 59,300,798 |
| 2024-02-02 | 2.95 | 2.99 | 2.67 | 2.76 | -5.48% | 137,947 | 39,009,246 |
| 2024-02-01 | 3.03 | 3.04 | 2.9 | 2.92 | -3.31% | 99,398 | 29,363,253 |
| 2024-01-31 | 3.2 | 3.23 | 3.01 | 3.02 | -4.43% | 109,655 | 33,748,803 |
| 2024-01-30 | 3.22 | 3.26 | 3.15 | 3.16 | -2.77% | 80,194 | 25,686,285 |
| 2024-01-29 | 3.39 | 3.39 | 3.22 | 3.25 | -2.99% | 87,328 | 28,636,767 |
| 2024-01-26 | 3.35 | 3.39 | 3.33 | 3.35 | 0% | 71,903 | 24,203,529 |
| 2024-01-25 | 3.22 | 3.35 | 3.21 | 3.35 | +4.69% | 92,676 | 30,381,378 |
| 2024-01-24 | 3.12 | 3.2 | 3.07 | 3.2 | +2.89% | 116,840 | 36,690,772 |
| 2024-01-23 | 3.15 | 3.2 | 3.06 | 3.11 | -1.58% | 114,436 | 35,549,133 |
| 2024-01-22 | 3.39 | 3.41 | 3.13 | 3.16 | -6.78% | 127,527 | 41,530,656 |
| 2024-01-19 | 3.45 | 3.46 | 3.38 | 3.39 | -1.74% | 73,355 | 25,028,827 |
| 2024-01-18 | 3.53 | 3.56 | 3.37 | 3.45 | -2.82% | 113,326 | 39,053,057 |
| 2024-01-17 | 3.61 | 3.64 | 3.54 | 3.55 | -1.66% | 57,448 | 20,665,288 |
| 2024-01-16 | 3.63 | 3.64 | 3.56 | 3.61 | -0.55% | 68,856 | 24,801,733 |
| 2024-01-15 | 3.62 | 3.65 | 3.6 | 3.63 | +0.28% | 60,439 | 21,918,858 |
| 2024-01-12 | 3.66 | 3.69 | 3.61 | 3.62 | -1.09% | 64,253 | 23,504,625 |
| 2024-01-11 | 3.64 | 3.69 | 3.6 | 3.66 | +0.83% | 81,280 | 29,623,625 |
| 2024-01-10 | 3.62 | 3.69 | 3.56 | 3.63 | 0% | 112,276 | 40,861,776 |
| 2024-01-09 | 3.58 | 3.66 | 3.57 | 3.63 | +1.97% | 83,864 | 30,411,019 |
| 2024-01-08 | 3.64 | 3.64 | 3.56 | 3.56 | -1.93% | 75,404 | 27,130,477 |
| 2024-01-05 | 3.7 | 3.7 | 3.62 | 3.63 | -1.36% | 73,698 | 26,965,857 |
| 2024-01-04 | 3.69 | 3.7 | 3.66 | 3.68 | -0.27% | 57,320 | 21,055,287 |
| 2024-01-03 | 3.68 | 3.71 | 3.65 | 3.69 | -0.27% | 64,630 | 23,766,193 |
| 2024-01-02 | 3.64 | 3.71 | 3.64 | 3.7 | +1.93% | 84,249 | 31,092,443 |
| 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：