股票概览
3.34
+1.52%
+0.05
3.29
开盘价
3.35
最高价
3.29
最低价
79,030
成交量
数据更新至: 2024-05-20
技术指标
3.27
MA5 (5日均线)
3.26
MA10 (10日均线)
3.16
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 | 3.29 | 3.35 | 3.29 | 3.34 | +1.52% | 79,030 | 26,298,211 |
| 2024-05-17 | 3.23 | 3.29 | 3.23 | 3.29 | +1.54% | 53,032 | 17,315,240 |
| 2024-05-16 | 3.23 | 3.27 | 3.23 | 3.24 | +0.31% | 58,606 | 19,056,135 |
| 2024-05-15 | 3.27 | 3.27 | 3.23 | 3.23 | -1.22% | 38,419 | 12,489,989 |
| 2024-05-14 | 3.22 | 3.28 | 3.22 | 3.27 | +1.24% | 70,746 | 23,096,384 |
| 2024-05-13 | 3.25 | 3.26 | 3.21 | 3.23 | -1.52% | 109,478 | 35,407,037 |
| 2024-05-10 | 3.25 | 3.37 | 3.21 | 3.28 | +1.23% | 174,121 | 57,255,610 |
| 2024-05-09 | 3.19 | 3.26 | 3.19 | 3.24 | +1.25% | 56,252 | 18,199,429 |
| 2024-05-08 | 3.22 | 3.24 | 3.19 | 3.2 | -0.93% | 66,616 | 21,417,466 |
| 2024-05-07 | 3.28 | 3.29 | 3.21 | 3.23 | -1.52% | 107,926 | 34,930,146 |
| 2024-05-06 | 3.23 | 3.32 | 3.2 | 3.28 | +1.86% | 220,656 | 72,273,794 |
| 2024-04-30 | 3.11 | 3.22 | 3.11 | 3.22 | +2.88% | 176,468 | 56,086,154 |
| 2024-04-29 | 3.08 | 3.15 | 3.08 | 3.13 | +1.95% | 85,803 | 26,716,314 |
| 2024-04-26 | 3.05 | 3.09 | 3.04 | 3.07 | +0.66% | 70,635 | 21,653,147 |
| 2024-04-25 | 3.03 | 3.05 | 3.02 | 3.05 | +0.66% | 66,262 | 20,144,547 |
| 2024-04-24 | 3.03 | 3.04 | 2.99 | 3.03 | +0.66% | 71,757 | 21,658,138 |
| 2024-04-23 | 2.99 | 3.03 | 2.98 | 3.01 | +1.69% | 70,340 | 21,151,206 |
| 2024-04-22 | 2.99 | 3 | 2.95 | 2.96 | -0.67% | 47,672 | 14,161,517 |
| 2024-04-19 | 2.97 | 3.02 | 2.95 | 2.98 | +0.34% | 57,170 | 17,101,422 |
| 2024-04-18 | 2.94 | 2.99 | 2.9 | 2.97 | +1.37% | 72,366 | 21,414,279 |
| 2024-04-17 | 2.81 | 2.94 | 2.81 | 2.93 | +4.64% | 101,936 | 29,582,930 |
| 2024-04-16 | 2.94 | 2.94 | 2.8 | 2.8 | -5.08% | 136,240 | 38,821,366 |
| 2024-04-15 | 2.99 | 3.03 | 2.91 | 2.95 | -1.34% | 87,004 | 25,830,001 |
| 2024-04-12 | 3.01 | 3.04 | 2.99 | 2.99 | -0.33% | 48,576 | 14,647,649 |
| 2024-04-11 | 2.97 | 3.04 | 2.96 | 3 | +0.33% | 62,611 | 18,843,894 |
| 2024-04-10 | 3.05 | 3.05 | 2.97 | 2.99 | -1.97% | 65,306 | 19,592,281 |
| 2024-04-09 | 3.03 | 3.05 | 3.01 | 3.05 | +0.33% | 42,246 | 12,819,133 |
| 2024-04-08 | 3.09 | 3.1 | 3.03 | 3.04 | -1.62% | 78,881 | 24,197,469 |
| 2024-04-03 | 3.08 | 3.09 | 3.05 | 3.09 | 0% | 55,975 | 17,210,433 |
| 2024-04-02 | 3.11 | 3.12 | 3.06 | 3.09 | -0.96% | 84,562 | 26,116,519 |
| 2024-04-01 | 3.05 | 3.15 | 3.03 | 3.12 | +2.3% | 169,813 | 52,406,386 |
| 2024-03-29 | 3.02 | 3.05 | 3.01 | 3.05 | +0.66% | 56,905 | 17,276,571 |
| 2024-03-28 | 2.94 | 3.05 | 2.93 | 3.03 | +3.06% | 110,990 | 33,318,540 |
| 2024-03-27 | 3 | 3.01 | 2.94 | 2.94 | -2% | 45,330 | 13,513,760 |
| 2024-03-26 | 2.99 | 3.01 | 2.96 | 3 | +0.33% | 66,218 | 19,799,121 |
| 2024-03-25 | 3.03 | 3.06 | 2.99 | 2.99 | -1.64% | 60,600 | 18,366,466 |
| 2024-03-22 | 3.06 | 3.08 | 3.03 | 3.04 | -0.98% | 74,334 | 22,654,105 |
| 2024-03-21 | 3.06 | 3.09 | 3.06 | 3.07 | 0% | 64,185 | 19,713,530 |
| 2024-03-20 | 3.06 | 3.09 | 3.05 | 3.07 | 0% | 57,550 | 17,674,813 |
| 2024-03-19 | 3.08 | 3.09 | 3.05 | 3.07 | -0.65% | 70,276 | 21,555,985 |
| 2024-03-18 | 3.05 | 3.1 | 3.03 | 3.09 | +1.31% | 129,320 | 39,666,685 |
| 2024-03-15 | 3.03 | 3.06 | 3 | 3.05 | +0.66% | 111,785 | 33,800,552 |
| 2024-03-14 | 3.02 | 3.04 | 3 | 3.03 | +0.33% | 55,346 | 16,713,783 |
| 2024-03-13 | 3.02 | 3.03 | 3 | 3.02 | 0% | 66,152 | 19,924,069 |
| 2024-03-12 | 3.03 | 3.09 | 3.01 | 3.02 | -0.33% | 103,075 | 31,307,071 |
| 2024-03-11 | 2.92 | 3.07 | 2.92 | 3.03 | +4.12% | 241,365 | 72,416,752 |
| 2024-03-08 | 2.88 | 2.93 | 2.87 | 2.91 | +1.04% | 71,559 | 20,715,244 |
| 2024-03-07 | 2.91 | 2.92 | 2.87 | 2.88 | -0.69% | 65,768 | 19,048,832 |
| 2024-03-06 | 2.87 | 2.92 | 2.85 | 2.9 | +1.05% | 104,818 | 30,286,103 |
| 2024-03-05 | 2.88 | 2.89 | 2.85 | 2.87 | -0.69% | 61,680 | 17,687,473 |
| 2024-03-04 | 2.92 | 2.92 | 2.87 | 2.89 | -1.03% | 79,371 | 22,962,717 |
| 2024-03-01 | 2.92 | 2.94 | 2.89 | 2.92 | -0.34% | 69,693 | 20,293,324 |
| 2024-02-29 | 2.83 | 2.94 | 2.81 | 2.93 | +2.45% | 122,373 | 35,266,925 |
| 2024-02-28 | 2.96 | 2.98 | 2.86 | 2.86 | -3.38% | 179,651 | 52,713,824 |
| 2024-02-27 | 2.94 | 2.96 | 2.92 | 2.96 | +0.34% | 102,007 | 30,012,300 |
| 2024-02-26 | 2.93 | 2.98 | 2.91 | 2.95 | +1.37% | 228,910 | 67,297,094 |
| 2024-02-23 | 2.87 | 2.91 | 2.84 | 2.91 | +1.75% | 101,565 | 29,201,371 |
| 2024-02-22 | 2.83 | 2.89 | 2.82 | 2.86 | +0.35% | 85,236 | 24,348,907 |
| 2024-02-21 | 2.74 | 2.98 | 2.73 | 2.85 | +2.89% | 241,600 | 69,514,740 |
| 2024-02-20 | 2.73 | 2.77 | 2.7 | 2.77 | +1.47% | 126,475 | 34,634,602 |
| 2024-02-19 | 2.69 | 2.75 | 2.67 | 2.73 | +2.63% | 166,762 | 45,139,617 |
| 2024-02-08 | 2.49 | 2.67 | 2.48 | 2.66 | +6.83% | 220,484 | 56,951,179 |
| 2024-02-07 | 2.53 | 2.54 | 2.44 | 2.49 | -1.58% | 193,343 | 48,193,623 |
| 2024-02-06 | 2.42 | 2.57 | 2.32 | 2.53 | +3.27% | 224,736 | 54,647,572 |
| 2024-02-05 | 2.67 | 2.67 | 2.42 | 2.45 | -8.58% | 242,102 | 60,475,685 |
| 2024-02-02 | 2.75 | 2.8 | 2.58 | 2.68 | -2.19% | 183,428 | 49,343,117 |
| 2024-02-01 | 2.79 | 2.81 | 2.69 | 2.74 | -2.14% | 181,386 | 49,910,649 |
| 2024-01-31 | 2.89 | 2.9 | 2.8 | 2.8 | -3.45% | 189,958 | 53,839,383 |
| 2024-01-30 | 2.96 | 2.99 | 2.89 | 2.9 | -2.03% | 136,581 | 40,033,017 |
| 2024-01-29 | 3.03 | 3.04 | 2.95 | 2.96 | -1.99% | 142,225 | 42,478,154 |
| 2024-01-26 | 3.01 | 3.06 | 3 | 3.02 | +0.33% | 131,091 | 39,722,346 |
| 2024-01-25 | 2.9 | 3.02 | 2.89 | 3.01 | +3.79% | 153,551 | 45,505,808 |
| 2024-01-24 | 2.84 | 2.92 | 2.79 | 2.9 | +2.11% | 172,720 | 49,357,212 |
| 2024-01-23 | 2.83 | 2.89 | 2.78 | 2.84 | +0.71% | 177,588 | 50,338,720 |
| 2024-01-22 | 3.01 | 3.02 | 2.82 | 2.82 | -5.69% | 287,289 | 84,104,290 |
| 2024-01-19 | 3.02 | 3.06 | 2.98 | 2.99 | -1.32% | 155,845 | 46,880,936 |
| 2024-01-18 | 3.08 | 3.09 | 2.94 | 3.03 | -1.94% | 275,175 | 82,576,084 |
| 2024-01-17 | 3.14 | 3.16 | 3.09 | 3.09 | -1.9% | 114,781 | 35,896,615 |
| 2024-01-16 | 3.17 | 3.17 | 3.11 | 3.15 | -0.32% | 145,798 | 45,752,152 |
| 2024-01-15 | 3.17 | 3.18 | 3.14 | 3.16 | -0.32% | 86,773 | 27,446,190 |
| 2024-01-12 | 3.2 | 3.23 | 3.17 | 3.17 | -0.94% | 130,422 | 41,727,567 |
| 2024-01-11 | 3.18 | 3.22 | 3.17 | 3.2 | +0.63% | 127,772 | 40,917,008 |
| 2024-01-10 | 3.21 | 3.23 | 3.17 | 3.18 | -0.93% | 129,267 | 41,329,915 |
| 2024-01-09 | 3.19 | 3.22 | 3.17 | 3.21 | +0.94% | 119,009 | 38,081,924 |
| 2024-01-08 | 3.22 | 3.24 | 3.18 | 3.18 | -1.85% | 138,413 | 44,345,250 |
| 2024-01-05 | 3.26 | 3.29 | 3.21 | 3.24 | -0.61% | 124,080 | 40,434,336 |
| 2024-01-04 | 3.27 | 3.28 | 3.23 | 3.26 | -0.61% | 96,382 | 31,348,380 |
| 2024-01-03 | 3.29 | 3.3 | 3.24 | 3.28 | -0.3% | 106,401 | 34,766,035 |
| 2024-01-02 | 3.27 | 3.32 | 3.26 | 3.29 | +0.61% | 111,052 | 36,585,697 |
| 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：