股票概览
3.48
+7.41%
+0.24
3.23
开盘价
3.58
最高价
3.23
最低价
1,084,393
成交量
数据更新至: 2024-05-20
技术指标
3.35
MA5 (5日均线)
3.33
MA10 (10日均线)
3.12
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 | 3.23 | 3.58 | 3.23 | 3.48 | +7.41% | 1,084,393 | 369,192,402 |
| 2024-05-17 | 3.25 | 3.29 | 3.16 | 3.24 | -2.11% | 669,705 | 215,659,987 |
| 2024-05-16 | 3.29 | 3.39 | 3.26 | 3.31 | -3.78% | 824,467 | 273,740,597 |
| 2024-05-15 | 3.2 | 3.75 | 3.2 | 3.44 | +5.52% | 1,226,333 | 432,455,742 |
| 2024-05-14 | 3.31 | 3.4 | 3.22 | 3.26 | -3.55% | 897,079 | 294,395,501 |
| 2024-05-13 | 3.48 | 3.67 | 3.36 | 3.38 | -4.52% | 1,075,330 | 376,881,489 |
| 2024-05-10 | 3.71 | 3.96 | 3.5 | 3.54 | -3.28% | 1,911,509 | 713,380,868 |
| 2024-05-09 | 3.13 | 3.66 | 3.12 | 3.66 | +20% | 1,128,911 | 395,013,646 |
| 2024-05-08 | 2.92 | 3.19 | 2.88 | 3.05 | +3.39% | 805,945 | 246,844,457 |
| 2024-05-07 | 2.93 | 3.01 | 2.9 | 2.95 | +0.34% | 375,604 | 110,576,112 |
| 2024-05-06 | 2.96 | 3.01 | 2.86 | 2.94 | +1.03% | 476,153 | 139,156,201 |
| 2024-04-30 | 3.04 | 3.06 | 2.89 | 2.91 | -3.32% | 512,509 | 150,474,891 |
| 2024-04-29 | 2.74 | 3.07 | 2.73 | 3.01 | +7.89% | 746,221 | 220,099,567 |
| 2024-04-26 | 2.81 | 2.85 | 2.75 | 2.79 | -2.45% | 498,064 | 139,324,465 |
| 2024-04-25 | 2.75 | 3.03 | 2.69 | 2.86 | +2.51% | 578,187 | 166,727,250 |
| 2024-04-24 | 2.69 | 2.84 | 2.69 | 2.79 | +1.09% | 376,034 | 104,466,935 |
| 2024-04-23 | 2.75 | 2.87 | 2.73 | 2.76 | -2.47% | 387,476 | 107,934,341 |
| 2024-04-22 | 2.98 | 3.07 | 2.82 | 2.83 | -6.29% | 524,061 | 152,122,312 |
| 2024-04-19 | 3.07 | 3.23 | 2.96 | 3.02 | -5.92% | 801,356 | 246,392,614 |
| 2024-04-18 | 3.1 | 3.44 | 2.81 | 3.21 | +11.46% | 1,364,310 | 413,485,243 |
| 2024-04-17 | 2.5 | 2.88 | 2.5 | 2.88 | +20% | 521,762 | 143,217,640 |
| 2024-04-16 | 2.84 | 2.85 | 2.4 | 2.4 | -17.81% | 821,937 | 208,086,677 |
| 2024-04-15 | 3.15 | 3.24 | 2.77 | 2.92 | -11.25% | 862,666 | 258,343,491 |
| 2024-04-12 | 3.57 | 3.65 | 3.24 | 3.29 | -3.8% | 819,976 | 280,297,124 |
| 2024-04-11 | 3.5 | 3.57 | 3.36 | 3.42 | -4.2% | 743,873 | 256,409,052 |
| 2024-04-10 | 3.78 | 3.85 | 3.51 | 3.57 | -5.56% | 1,028,998 | 372,362,716 |
| 2024-04-09 | 3.54 | 4.05 | 3.48 | 3.78 | +6.48% | 1,505,390 | 572,483,675 |
| 2024-04-08 | 3.72 | 3.98 | 3.5 | 3.55 | -8.74% | 1,437,177 | 530,653,822 |
| 2024-04-03 | 3.96 | 4.27 | 3.65 | 3.89 | -1.77% | 2,051,870 | 815,362,528 |
| 2024-04-02 | 3.43 | 3.96 | 3.37 | 3.96 | +20% | 1,763,926 | 647,823,060 |
| 2024-04-01 | 2.77 | 3.3 | 2.76 | 3.3 | +20% | 655,359 | 209,269,110 |
| 2024-03-29 | 2.74 | 2.79 | 2.71 | 2.75 | +0.36% | 98,382 | 27,009,593 |
| 2024-03-28 | 2.66 | 2.78 | 2.66 | 2.74 | +2.62% | 131,187 | 35,836,117 |
| 2024-03-27 | 2.81 | 2.83 | 2.66 | 2.67 | -5.99% | 152,594 | 41,813,995 |
| 2024-03-26 | 2.76 | 2.86 | 2.73 | 2.84 | +2.53% | 169,466 | 47,260,637 |
| 2024-03-25 | 2.84 | 2.88 | 2.76 | 2.77 | -3.82% | 145,520 | 41,055,808 |
| 2024-03-22 | 2.94 | 2.96 | 2.85 | 2.88 | -2.7% | 157,139 | 45,401,535 |
| 2024-03-21 | 2.98 | 3.01 | 2.88 | 2.96 | -0.67% | 215,054 | 63,110,518 |
| 2024-03-20 | 2.9 | 2.98 | 2.9 | 2.98 | +2.05% | 166,338 | 49,150,024 |
| 2024-03-19 | 2.9 | 3.03 | 2.9 | 2.92 | +0.34% | 245,152 | 72,483,569 |
| 2024-03-18 | 2.89 | 2.94 | 2.87 | 2.91 | +0.69% | 201,321 | 58,478,996 |
| 2024-03-15 | 2.77 | 2.91 | 2.74 | 2.89 | +4.33% | 282,586 | 80,200,211 |
| 2024-03-14 | 2.79 | 2.85 | 2.73 | 2.77 | -1.07% | 151,750 | 42,268,859 |
| 2024-03-13 | 2.81 | 2.83 | 2.77 | 2.8 | -0.71% | 146,038 | 40,853,264 |
| 2024-03-12 | 2.86 | 2.87 | 2.78 | 2.82 | -1.4% | 217,022 | 61,192,425 |
| 2024-03-11 | 2.67 | 2.86 | 2.65 | 2.86 | +7.12% | 315,429 | 88,105,942 |
| 2024-03-08 | 2.65 | 2.72 | 2.62 | 2.67 | -0.37% | 124,494 | 33,171,043 |
| 2024-03-07 | 2.71 | 2.75 | 2.66 | 2.68 | +0.37% | 156,202 | 42,298,049 |
| 2024-03-06 | 2.63 | 2.73 | 2.61 | 2.67 | +1.52% | 140,895 | 37,632,638 |
| 2024-03-05 | 2.71 | 2.73 | 2.61 | 2.63 | -4.01% | 164,560 | 43,683,443 |
| 2024-03-04 | 2.76 | 2.82 | 2.65 | 2.74 | -1.44% | 157,398 | 42,980,927 |
| 2024-03-01 | 2.73 | 2.79 | 2.69 | 2.78 | +2.21% | 183,675 | 50,516,375 |
| 2024-02-29 | 2.6 | 2.72 | 2.56 | 2.72 | +4.21% | 243,855 | 64,747,331 |
| 2024-02-28 | 2.84 | 2.97 | 2.6 | 2.61 | -7.77% | 388,736 | 109,130,502 |
| 2024-02-27 | 2.75 | 2.83 | 2.72 | 2.83 | +1.8% | 208,144 | 57,962,621 |
| 2024-02-26 | 2.72 | 2.88 | 2.69 | 2.78 | +2.96% | 338,604 | 94,020,922 |
| 2024-02-23 | 2.56 | 2.71 | 2.54 | 2.7 | +6.3% | 301,168 | 79,318,466 |
| 2024-02-22 | 2.45 | 2.56 | 2.45 | 2.54 | +3.67% | 222,481 | 55,972,615 |
| 2024-02-21 | 2.32 | 2.55 | 2.3 | 2.45 | +4.7% | 305,436 | 75,141,982 |
| 2024-02-20 | 2.27 | 2.36 | 2.22 | 2.34 | +2.63% | 205,602 | 47,221,591 |
| 2024-02-19 | 2.16 | 2.33 | 2.16 | 2.28 | +5.56% | 291,468 | 65,687,427 |
| 2024-02-08 | 1.96 | 2.17 | 1.93 | 2.16 | +9.09% | 360,863 | 73,502,995 |
| 2024-02-07 | 2.13 | 2.17 | 1.95 | 1.98 | -5.71% | 328,050 | 66,102,084 |
| 2024-02-06 | 2.05 | 2.23 | 1.93 | 2.1 | -0.47% | 388,511 | 79,378,108 |
| 2024-02-05 | 2.51 | 2.51 | 2.05 | 2.11 | -16.27% | 394,562 | 86,665,671 |
| 2024-02-02 | 2.73 | 2.78 | 2.4 | 2.52 | -7.01% | 282,162 | 72,563,059 |
| 2024-02-01 | 2.81 | 2.81 | 2.69 | 2.71 | -3.56% | 182,526 | 50,005,948 |
| 2024-01-31 | 2.95 | 3.01 | 2.81 | 2.81 | -9.35% | 258,002 | 74,562,941 |
| 2024-01-30 | 3.17 | 3.2 | 3.06 | 3.1 | -2.52% | 92,816 | 29,076,657 |
| 2024-01-29 | 3.36 | 3.36 | 3.15 | 3.18 | -5.07% | 132,975 | 42,892,601 |
| 2024-01-26 | 3.35 | 3.38 | 3.31 | 3.35 | 0% | 112,099 | 37,575,991 |
| 2024-01-25 | 3.24 | 3.35 | 3.21 | 3.35 | +3.4% | 112,357 | 37,039,463 |
| 2024-01-24 | 3.2 | 3.28 | 3.11 | 3.24 | +1.25% | 136,306 | 43,576,827 |
| 2024-01-23 | 3.19 | 3.25 | 3.13 | 3.2 | -0.62% | 144,703 | 46,206,263 |
| 2024-01-22 | 3.43 | 3.46 | 3.2 | 3.22 | -6.67% | 174,833 | 58,391,887 |
| 2024-01-19 | 3.52 | 3.59 | 3.45 | 3.45 | -2.54% | 116,512 | 40,816,777 |
| 2024-01-18 | 3.55 | 3.6 | 3.42 | 3.54 | -0.56% | 155,870 | 54,621,651 |
| 2024-01-17 | 3.69 | 3.69 | 3.56 | 3.56 | -3.78% | 89,457 | 32,426,094 |
| 2024-01-16 | 3.68 | 3.75 | 3.63 | 3.7 | +0.27% | 122,427 | 45,086,932 |
| 2024-01-15 | 3.73 | 3.74 | 3.64 | 3.69 | -1.34% | 99,644 | 36,795,340 |
| 2024-01-12 | 3.72 | 3.8 | 3.7 | 3.74 | 0% | 154,629 | 58,122,769 |
| 2024-01-11 | 3.65 | 3.79 | 3.6 | 3.74 | +3.03% | 153,334 | 56,620,447 |
| 2024-01-10 | 3.61 | 3.69 | 3.55 | 3.63 | +0.55% | 113,497 | 41,202,419 |
| 2024-01-09 | 3.59 | 3.7 | 3.57 | 3.61 | +0.84% | 86,211 | 31,251,396 |
| 2024-01-08 | 3.66 | 3.68 | 3.58 | 3.58 | -2.19% | 84,956 | 30,710,038 |
| 2024-01-05 | 3.74 | 3.79 | 3.64 | 3.66 | -1.61% | 123,506 | 45,745,768 |
| 2024-01-04 | 3.77 | 3.77 | 3.7 | 3.72 | -0.53% | 89,134 | 33,182,360 |
| 2024-01-03 | 3.73 | 3.78 | 3.71 | 3.74 | 0% | 104,463 | 39,078,429 |
| 2024-01-02 | 3.79 | 3.79 | 3.72 | 3.74 | -0.27% | 115,834 | 43,412,683 |
| 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：