股票概览
3.11
-4.89%
-0.16
3.25
开盘价
3.27
最高价
3.11
最低价
128,473
成交量
数据更新至: 2024-05-20
技术指标
3.25
MA5 (5日均线)
3.35
MA10 (10日均线)
3.50
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 | 3.25 | 3.27 | 3.11 | 3.11 | -4.89% | 128,473 | 40,733,670 |
| 2024-05-17 | 3.26 | 3.28 | 3.22 | 3.27 | -0.3% | 48,208 | 15,683,036 |
| 2024-05-16 | 3.32 | 3.34 | 3.27 | 3.28 | -0.3% | 46,000 | 15,136,099 |
| 2024-05-15 | 3.27 | 3.38 | 3.27 | 3.29 | +0.3% | 63,154 | 20,960,511 |
| 2024-05-14 | 3.29 | 3.36 | 3.2 | 3.28 | -1.5% | 107,279 | 35,056,533 |
| 2024-05-13 | 3.43 | 3.45 | 3.32 | 3.33 | -4.58% | 90,703 | 30,481,378 |
| 2024-05-10 | 3.47 | 3.57 | 3.46 | 3.49 | +0.87% | 73,812 | 25,935,122 |
| 2024-05-09 | 3.45 | 3.54 | 3.41 | 3.46 | 0% | 54,897 | 19,131,740 |
| 2024-05-08 | 3.52 | 3.54 | 3.43 | 3.46 | -2.54% | 63,166 | 21,891,602 |
| 2024-05-07 | 3.59 | 3.69 | 3.52 | 3.55 | -1.11% | 94,367 | 33,998,771 |
| 2024-05-06 | 3.38 | 3.59 | 3.37 | 3.59 | +4.97% | 93,700 | 32,995,754 |
| 2024-04-30 | 3.57 | 3.58 | 3.4 | 3.42 | -3.39% | 93,359 | 32,240,595 |
| 2024-04-29 | 3.67 | 3.75 | 3.54 | 3.54 | -3.8% | 109,937 | 39,644,742 |
| 2024-04-26 | 3.56 | 3.71 | 3.56 | 3.68 | -1.87% | 103,826 | 37,883,163 |
| 2024-04-25 | 3.56 | 3.75 | 3.55 | 3.75 | +5.04% | 111,622 | 41,151,834 |
| 2024-04-24 | 3.66 | 3.77 | 3.52 | 3.57 | -3.77% | 120,606 | 43,606,180 |
| 2024-04-23 | 3.88 | 3.88 | 3.71 | 3.71 | -5.12% | 121,435 | 45,563,051 |
| 2024-04-22 | 3.76 | 3.94 | 3.72 | 3.91 | +4.27% | 121,255 | 46,884,409 |
| 2024-04-19 | 3.62 | 3.75 | 3.6 | 3.75 | +5.04% | 120,462 | 44,617,702 |
| 2024-04-18 | 3.45 | 3.57 | 3.45 | 3.57 | +5% | 75,138 | 26,729,741 |
| 2024-04-17 | 3.33 | 3.6 | 3.33 | 3.4 | -3.13% | 131,471 | 45,441,022 |
| 2024-04-16 | 3.51 | 3.52 | 3.51 | 3.51 | -4.88% | 27,505 | 9,655,168 |
| 2024-04-15 | 3.71 | 3.79 | 3.69 | 3.69 | -4.9% | 93,415 | 34,571,491 |
| 2024-04-12 | 4.04 | 4.06 | 3.87 | 3.88 | -3.96% | 95,970 | 37,911,628 |
| 2024-04-11 | 4.06 | 4.13 | 3.95 | 4.04 | -0.25% | 89,918 | 36,451,511 |
| 2024-04-10 | 4.23 | 4.24 | 4.04 | 4.05 | -4.71% | 147,689 | 60,523,804 |
| 2024-04-09 | 4.21 | 4.37 | 4.12 | 4.25 | +1.92% | 139,814 | 59,422,283 |
| 2024-04-08 | 4.45 | 4.46 | 4.15 | 4.17 | -4.36% | 174,798 | 74,729,810 |
| 2024-04-03 | 4.26 | 4.36 | 4.17 | 4.36 | +5.06% | 167,870 | 71,986,992 |
| 2024-04-02 | 4.25 | 4.38 | 4.12 | 4.15 | -0.72% | 214,063 | 90,802,425 |
| 2024-04-01 | 3.98 | 4.18 | 3.96 | 4.18 | +5.03% | 105,140 | 43,164,457 |
| 2024-03-29 | 3.84 | 3.98 | 3.8 | 3.98 | +5.01% | 152,410 | 60,256,178 |
| 2024-03-28 | 3.79 | 3.97 | 3.79 | 3.79 | -5.01% | 240,460 | 92,276,893 |
| 2024-03-27 | 4.19 | 4.26 | 3.99 | 3.99 | -5% | 183,029 | 74,033,395 |
| 2024-03-26 | 4.45 | 4.47 | 4.2 | 4.2 | -1.41% | 391,204 | 171,441,504 |
| 2024-03-25 | 4.26 | 4.26 | 4.23 | 4.26 | +4.93% | 59,194 | 25,203,962 |
| 2024-03-22 | 3.88 | 4.06 | 3.86 | 4.06 | +4.91% | 168,541 | 67,408,941 |
| 2024-03-21 | 3.77 | 3.87 | 3.67 | 3.87 | +4.88% | 207,508 | 78,449,669 |
| 2024-03-20 | 3.51 | 3.69 | 3.51 | 3.69 | +5.13% | 165,945 | 60,929,961 |
| 2024-03-19 | 3.59 | 3.62 | 3.49 | 3.51 | -2.77% | 124,123 | 43,941,076 |
| 2024-03-18 | 3.62 | 3.68 | 3.5 | 3.61 | +1.98% | 210,435 | 75,540,190 |
| 2024-03-15 | 3.31 | 3.54 | 3.31 | 3.54 | +5.04% | 192,974 | 66,831,395 |
| 2024-03-14 | 3.33 | 3.38 | 3.25 | 3.37 | +4.66% | 323,097 | 107,952,579 |
| 2024-03-13 | 3.08 | 3.22 | 3.06 | 3.22 | +4.89% | 82,944 | 26,403,986 |
| 2024-03-12 | 3.14 | 3.15 | 3.03 | 3.07 | -0.32% | 120,922 | 37,357,390 |
| 2024-03-11 | 2.92 | 3.08 | 2.91 | 3.08 | +5.12% | 113,011 | 34,095,629 |
| 2024-03-08 | 2.9 | 2.94 | 2.88 | 2.93 | +0.69% | 64,955 | 18,866,501 |
| 2024-03-07 | 2.98 | 3.01 | 2.89 | 2.91 | -2.02% | 73,587 | 21,683,544 |
| 2024-03-06 | 2.94 | 2.97 | 2.91 | 2.97 | +0.34% | 70,958 | 20,882,280 |
| 2024-03-05 | 2.87 | 3.03 | 2.85 | 2.96 | +1.02% | 107,894 | 31,738,668 |
| 2024-03-04 | 3.06 | 3.07 | 2.93 | 2.93 | -4.56% | 114,458 | 34,070,735 |
| 2024-03-01 | 3.1 | 3.17 | 3.03 | 3.07 | -0.97% | 88,935 | 27,506,856 |
| 2024-02-29 | 2.96 | 3.12 | 2.96 | 3.1 | -0.32% | 125,051 | 38,336,583 |
| 2024-02-28 | 3.25 | 3.29 | 3.11 | 3.11 | -4.89% | 137,563 | 43,918,737 |
| 2024-02-27 | 3.17 | 3.28 | 3.16 | 3.27 | +2.83% | 83,854 | 27,174,596 |
| 2024-02-26 | 3.16 | 3.27 | 3.16 | 3.18 | -0.31% | 103,241 | 33,100,466 |
| 2024-02-23 | 3.11 | 3.2 | 3.08 | 3.19 | +3.24% | 105,923 | 33,356,253 |
| 2024-02-22 | 3.02 | 3.12 | 3.01 | 3.09 | +1.31% | 86,245 | 26,482,953 |
| 2024-02-21 | 3.02 | 3.13 | 3 | 3.05 | -0.33% | 132,357 | 40,597,938 |
| 2024-02-20 | 2.94 | 3.08 | 2.9 | 3.06 | +4.44% | 111,785 | 33,817,897 |
| 2024-02-19 | 2.87 | 2.99 | 2.86 | 2.93 | +2.81% | 91,480 | 26,843,590 |
| 2024-02-08 | 2.84 | 2.91 | 2.71 | 2.85 | +2.15% | 100,749 | 28,232,556 |
| 2024-02-07 | 2.91 | 2.99 | 2.79 | 2.79 | -5.1% | 94,374 | 27,226,162 |
| 2024-02-06 | 2.9 | 3.05 | 2.76 | 2.94 | +1.38% | 118,706 | 33,993,322 |
| 2024-02-05 | 2.96 | 2.98 | 2.9 | 2.9 | -4.92% | 69,861 | 20,328,794 |
| 2024-02-02 | 3.14 | 3.25 | 2.99 | 3.05 | -3.17% | 91,143 | 28,283,397 |
| 2024-02-01 | 3.26 | 3.3 | 3.14 | 3.15 | -4.83% | 89,460 | 28,662,754 |
| 2024-01-31 | 3.4 | 3.53 | 3.31 | 3.31 | -4.89% | 67,388 | 22,809,752 |
| 2024-01-30 | 3.59 | 3.61 | 3.47 | 3.48 | -4.66% | 55,493 | 19,695,218 |
| 2024-01-29 | 3.84 | 3.87 | 3.65 | 3.65 | -4.95% | 79,324 | 29,453,835 |
| 2024-01-26 | 3.66 | 3.84 | 3.64 | 3.84 | +4.92% | 66,739 | 24,964,565 |
| 2024-01-25 | 3.56 | 3.67 | 3.54 | 3.66 | +1.95% | 62,612 | 22,691,416 |
| 2024-01-24 | 3.64 | 3.66 | 3.46 | 3.59 | -0.55% | 63,264 | 22,543,873 |
| 2024-01-23 | 3.54 | 3.64 | 3.5 | 3.61 | 0% | 58,687 | 20,941,461 |
| 2024-01-22 | 3.77 | 3.8 | 3.61 | 3.61 | -5% | 72,674 | 26,712,845 |
| 2024-01-19 | 3.8 | 3.86 | 3.78 | 3.8 | -0.26% | 38,326 | 14,609,956 |
| 2024-01-18 | 3.79 | 3.82 | 3.71 | 3.81 | +0.53% | 62,968 | 23,738,966 |
| 2024-01-17 | 3.88 | 3.9 | 3.78 | 3.79 | -2.57% | 44,254 | 17,033,064 |
| 2024-01-16 | 3.95 | 3.98 | 3.83 | 3.89 | -1.77% | 52,336 | 20,425,041 |
| 2024-01-15 | 3.93 | 3.99 | 3.91 | 3.96 | 0% | 33,725 | 13,314,129 |
| 2024-01-12 | 4 | 4.03 | 3.95 | 3.96 | -1.25% | 50,198 | 20,018,591 |
| 2024-01-11 | 4.08 | 4.08 | 3.98 | 4.01 | -2.67% | 74,174 | 29,823,972 |
| 2024-01-10 | 4 | 4.12 | 3.9 | 4.12 | +3% | 74,366 | 29,874,966 |
| 2024-01-09 | 4 | 4.04 | 3.95 | 4 | +0.25% | 48,701 | 19,484,557 |
| 2024-01-08 | 4.13 | 4.15 | 3.96 | 3.99 | -4.09% | 84,868 | 34,307,038 |
| 2024-01-05 | 4.25 | 4.34 | 4.11 | 4.16 | -3.03% | 86,245 | 36,436,930 |
| 2024-01-04 | 4.27 | 4.34 | 4.23 | 4.29 | +0.94% | 61,093 | 26,239,830 |
| 2024-01-03 | 4.22 | 4.3 | 4.21 | 4.25 | +0.47% | 53,278 | 22,661,161 |
| 2024-01-02 | 4.28 | 4.36 | 4.22 | 4.23 | -2.76% | 76,655 | 32,710,811 |
| 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：