股票概览
3.04
+0.66%
+0.02
3.01
开盘价
3.05
最高价
3
最低价
164,774
成交量
数据更新至: 2024-05-20
技术指标
3.01
MA5 (5日均线)
3.01
MA10 (10日均线)
2.92
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 | 3.01 | 3.05 | 3 | 3.04 | +0.66% | 164,774 | 49,990,540 |
| 2024-05-17 | 3 | 3.02 | 2.98 | 3.02 | +0.67% | 144,477 | 43,331,142 |
| 2024-05-16 | 3 | 3.02 | 2.98 | 3 | +0.33% | 115,435 | 34,650,844 |
| 2024-05-15 | 3.01 | 3.02 | 2.98 | 2.99 | -0.33% | 115,017 | 34,578,067 |
| 2024-05-14 | 2.99 | 3.03 | 2.99 | 3 | +0.33% | 195,320 | 58,685,013 |
| 2024-05-13 | 3.03 | 3.03 | 2.97 | 2.99 | -1.32% | 175,135 | 52,500,027 |
| 2024-05-10 | 3.02 | 3.05 | 3.01 | 3.03 | +0.33% | 162,768 | 49,343,307 |
| 2024-05-09 | 3.02 | 3.03 | 3 | 3.02 | +0.33% | 182,313 | 54,980,873 |
| 2024-05-08 | 3.02 | 3.04 | 2.99 | 3.01 | -0.33% | 145,218 | 43,782,644 |
| 2024-05-07 | 3.01 | 3.03 | 2.99 | 3.02 | +0.33% | 199,930 | 60,262,157 |
| 2024-05-06 | 3.06 | 3.07 | 2.98 | 3.01 | -0.66% | 305,732 | 91,934,698 |
| 2024-04-30 | 2.96 | 3.06 | 2.93 | 3.03 | +2.02% | 406,189 | 121,207,881 |
| 2024-04-29 | 2.9 | 3 | 2.87 | 2.97 | +6.83% | 589,154 | 173,921,693 |
| 2024-04-26 | 2.74 | 2.78 | 2.73 | 2.78 | +1.09% | 137,530 | 37,928,254 |
| 2024-04-25 | 2.73 | 2.77 | 2.72 | 2.75 | 0% | 142,579 | 39,119,250 |
| 2024-04-24 | 2.73 | 2.75 | 2.71 | 2.75 | +0.73% | 90,123 | 24,621,234 |
| 2024-04-23 | 2.74 | 2.75 | 2.72 | 2.73 | +0.37% | 101,767 | 27,818,775 |
| 2024-04-22 | 2.73 | 2.76 | 2.7 | 2.72 | -0.73% | 120,926 | 33,072,725 |
| 2024-04-19 | 2.71 | 2.74 | 2.68 | 2.74 | +1.11% | 132,187 | 35,952,797 |
| 2024-04-18 | 2.74 | 2.76 | 2.71 | 2.71 | -0.37% | 127,609 | 34,875,053 |
| 2024-04-17 | 2.64 | 2.73 | 2.63 | 2.72 | +3.82% | 148,025 | 39,875,368 |
| 2024-04-16 | 2.72 | 2.73 | 2.62 | 2.62 | -4.38% | 250,053 | 66,633,125 |
| 2024-04-15 | 2.81 | 2.83 | 2.71 | 2.74 | -2.49% | 213,440 | 58,951,336 |
| 2024-04-12 | 2.85 | 2.86 | 2.81 | 2.81 | -1.4% | 142,140 | 40,258,673 |
| 2024-04-11 | 2.85 | 2.89 | 2.83 | 2.85 | 0% | 114,116 | 32,702,118 |
| 2024-04-10 | 2.91 | 2.92 | 2.83 | 2.85 | -1.72% | 155,304 | 44,631,332 |
| 2024-04-09 | 2.9 | 2.91 | 2.86 | 2.9 | -0.34% | 150,447 | 43,465,887 |
| 2024-04-08 | 2.9 | 2.93 | 2.88 | 2.91 | 0% | 190,666 | 55,477,929 |
| 2024-04-03 | 2.88 | 2.91 | 2.86 | 2.91 | +1.04% | 164,964 | 47,688,167 |
| 2024-04-02 | 2.86 | 2.89 | 2.86 | 2.88 | 0% | 137,590 | 39,581,994 |
| 2024-04-01 | 2.84 | 2.88 | 2.83 | 2.88 | +1.41% | 172,862 | 49,518,789 |
| 2024-03-29 | 2.82 | 2.84 | 2.79 | 2.84 | +1.07% | 108,838 | 30,637,509 |
| 2024-03-28 | 2.79 | 2.84 | 2.78 | 2.81 | +0.72% | 157,850 | 44,382,410 |
| 2024-03-27 | 2.83 | 2.86 | 2.79 | 2.79 | -1.41% | 188,688 | 53,480,731 |
| 2024-03-26 | 2.8 | 2.84 | 2.79 | 2.83 | +1.07% | 159,441 | 44,902,532 |
| 2024-03-25 | 2.85 | 2.86 | 2.8 | 2.8 | -2.1% | 130,811 | 36,996,035 |
| 2024-03-22 | 2.9 | 2.92 | 2.83 | 2.86 | -1.72% | 188,980 | 54,077,739 |
| 2024-03-21 | 2.89 | 2.94 | 2.87 | 2.91 | +0.34% | 208,654 | 60,603,306 |
| 2024-03-20 | 2.87 | 2.91 | 2.85 | 2.9 | +0.69% | 181,653 | 52,349,711 |
| 2024-03-19 | 2.86 | 2.9 | 2.85 | 2.88 | +0.7% | 217,654 | 62,626,940 |
| 2024-03-18 | 2.9 | 2.91 | 2.85 | 2.86 | -0.35% | 290,589 | 83,181,722 |
| 2024-03-15 | 2.8 | 2.87 | 2.8 | 2.87 | +2.14% | 185,903 | 52,718,790 |
| 2024-03-14 | 2.81 | 2.84 | 2.78 | 2.81 | 0% | 159,658 | 44,854,804 |
| 2024-03-13 | 2.81 | 2.83 | 2.79 | 2.81 | 0% | 172,319 | 48,418,100 |
| 2024-03-12 | 2.82 | 2.83 | 2.78 | 2.81 | -0.35% | 205,733 | 57,688,787 |
| 2024-03-11 | 2.69 | 2.82 | 2.69 | 2.82 | +4.44% | 328,581 | 90,829,881 |
| 2024-03-08 | 2.72 | 2.73 | 2.66 | 2.7 | 0% | 109,455 | 29,396,565 |
| 2024-03-07 | 2.68 | 2.74 | 2.68 | 2.7 | +0.75% | 181,974 | 49,331,681 |
| 2024-03-06 | 2.66 | 2.71 | 2.64 | 2.68 | +0.75% | 131,073 | 35,177,699 |
| 2024-03-05 | 2.72 | 2.72 | 2.65 | 2.66 | -2.56% | 188,864 | 50,665,138 |
| 2024-03-04 | 2.77 | 2.78 | 2.7 | 2.73 | -1.44% | 181,570 | 49,585,888 |
| 2024-03-01 | 2.79 | 2.81 | 2.73 | 2.77 | -1.07% | 212,923 | 58,883,939 |
| 2024-02-29 | 2.72 | 2.8 | 2.61 | 2.8 | +2.56% | 305,364 | 83,782,537 |
| 2024-02-28 | 2.83 | 2.99 | 2.73 | 2.73 | -3.19% | 447,208 | 128,282,698 |
| 2024-02-27 | 2.77 | 2.82 | 2.76 | 2.82 | +2.17% | 175,190 | 48,927,231 |
| 2024-02-26 | 2.73 | 2.81 | 2.73 | 2.76 | +0.73% | 215,302 | 59,572,162 |
| 2024-02-23 | 2.72 | 2.75 | 2.69 | 2.74 | +1.11% | 181,710 | 49,460,998 |
| 2024-02-22 | 2.7 | 2.73 | 2.67 | 2.71 | +0.37% | 158,960 | 42,906,961 |
| 2024-02-21 | 2.65 | 2.75 | 2.63 | 2.7 | +1.5% | 263,444 | 71,373,679 |
| 2024-02-20 | 2.67 | 2.67 | 2.63 | 2.66 | -0.75% | 164,849 | 43,700,516 |
| 2024-02-19 | 2.63 | 2.7 | 2.63 | 2.68 | +2.29% | 286,001 | 76,213,936 |
| 2024-02-08 | 2.45 | 2.63 | 2.4 | 2.62 | +7.38% | 409,437 | 103,257,077 |
| 2024-02-07 | 2.47 | 2.49 | 2.39 | 2.44 | -1.21% | 354,227 | 86,507,582 |
| 2024-02-06 | 2.4 | 2.56 | 2.29 | 2.47 | +1.65% | 403,589 | 97,412,887 |
| 2024-02-05 | 2.64 | 2.64 | 2.4 | 2.43 | -8.3% | 456,896 | 113,800,210 |
| 2024-02-02 | 2.74 | 2.82 | 2.58 | 2.65 | -3.28% | 315,103 | 85,462,911 |
| 2024-02-01 | 2.79 | 2.82 | 2.71 | 2.74 | -2.49% | 227,901 | 62,861,632 |
| 2024-01-31 | 2.91 | 2.93 | 2.79 | 2.81 | -3.77% | 233,778 | 66,589,765 |
| 2024-01-30 | 2.96 | 3.02 | 2.91 | 2.92 | -1.35% | 199,947 | 59,310,775 |
| 2024-01-29 | 3 | 3.04 | 2.95 | 2.96 | -1.66% | 176,281 | 52,758,075 |
| 2024-01-26 | 3 | 3.06 | 2.98 | 3.01 | +0.33% | 249,806 | 75,500,525 |
| 2024-01-25 | 2.85 | 3.01 | 2.85 | 3 | +4.53% | 273,359 | 80,360,346 |
| 2024-01-24 | 2.79 | 2.87 | 2.74 | 2.87 | +2.87% | 257,686 | 72,505,341 |
| 2024-01-23 | 2.8 | 2.82 | 2.72 | 2.79 | -1.06% | 262,033 | 72,540,117 |
| 2024-01-22 | 2.98 | 2.99 | 2.79 | 2.82 | -5.69% | 238,261 | 68,815,667 |
| 2024-01-19 | 3.02 | 3.04 | 2.98 | 2.99 | -1.32% | 161,639 | 48,596,959 |
| 2024-01-18 | 3.07 | 3.08 | 2.94 | 3.03 | -1.3% | 265,040 | 79,342,512 |
| 2024-01-17 | 3.15 | 3.15 | 3.07 | 3.07 | -2.85% | 150,764 | 46,936,110 |
| 2024-01-16 | 3.14 | 3.17 | 3.1 | 3.16 | +0.32% | 131,510 | 41,184,284 |
| 2024-01-15 | 3.12 | 3.17 | 3.11 | 3.15 | +0.96% | 131,713 | 41,485,920 |
| 2024-01-12 | 3.13 | 3.18 | 3.12 | 3.12 | -0.32% | 126,139 | 39,772,695 |
| 2024-01-11 | 3.1 | 3.15 | 3.09 | 3.13 | +0.97% | 134,581 | 41,991,864 |
| 2024-01-10 | 3.06 | 3.13 | 3.02 | 3.1 | +0.98% | 148,373 | 45,750,410 |
| 2024-01-09 | 3.04 | 3.08 | 3.04 | 3.07 | +0.66% | 104,966 | 32,110,334 |
| 2024-01-08 | 3.09 | 3.11 | 3.04 | 3.05 | -1.29% | 146,397 | 45,050,343 |
| 2024-01-05 | 3.16 | 3.17 | 3.08 | 3.09 | -2.22% | 149,365 | 46,622,073 |
| 2024-01-04 | 3.18 | 3.18 | 3.14 | 3.16 | -0.32% | 111,825 | 35,328,754 |
| 2024-01-03 | 3.13 | 3.18 | 3.12 | 3.17 | +0.96% | 161,451 | 51,107,333 |
| 2024-01-02 | 3.11 | 3.16 | 3.1 | 3.14 | +0.96% | 167,624 | 52,586,078 |
| 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：