股票概览
2.99
-5.08%
-0.16
3.12
开盘价
3.14
最高价
2.99
最低价
238,561
成交量
数据更新至: 2024-05-21
技术指标
3.28
MA5 (5日均线)
3.44
MA10 (10日均线)
3.84
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-21 | 3.12 | 3.14 | 2.99 | 2.99 | -5.08% | 238,561 | 71,933,898 |
| 2024-05-20 | 3.28 | 3.32 | 3.12 | 3.15 | -3.67% | 236,984 | 76,089,324 |
| 2024-05-17 | 3.39 | 3.44 | 3.23 | 3.27 | -3.82% | 317,385 | 104,563,905 |
| 2024-05-16 | 3.53 | 3.61 | 3.4 | 3.4 | -5.03% | 275,802 | 97,116,086 |
| 2024-05-15 | 3.45 | 3.68 | 3.41 | 3.58 | +1.99% | 451,430 | 158,661,861 |
| 2024-05-14 | 3.17 | 3.51 | 3.17 | 3.51 | +5.09% | 379,474 | 123,364,837 |
| 2024-05-13 | 3.34 | 3.34 | 3.34 | 3.34 | -5.11% | 7,618 | 2,544,412 |
| 2024-05-10 | 3.52 | 3.52 | 3.52 | 3.52 | -4.86% | 9,402 | 3,309,504 |
| 2024-05-09 | 3.7 | 3.7 | 3.7 | 3.7 | -4.88% | 9,591 | 3,548,670 |
| 2024-05-08 | 3.89 | 3.89 | 3.89 | 3.89 | -4.89% | 7,542 | 2,933,838 |
| 2024-05-07 | 4.09 | 4.09 | 4.09 | 4.09 | -5.1% | 5,044 | 2,062,996 |
| 2024-05-06 | 4.31 | 4.31 | 4.31 | 4.31 | -5.07% | 13,896 | 5,989,176 |
| 2024-04-29 | 4.49 | 4.59 | 4.35 | 4.54 | +5.83% | 208,188 | 93,611,584 |
| 2024-04-26 | 4.26 | 4.3 | 4.17 | 4.29 | +0.7% | 105,602 | 44,824,034 |
| 2024-04-25 | 4.24 | 4.31 | 4.22 | 4.26 | +0.24% | 86,378 | 36,886,817 |
| 2024-04-24 | 4.25 | 4.39 | 4.21 | 4.25 | +1.92% | 99,232 | 42,308,489 |
| 2024-04-23 | 4.12 | 4.21 | 4.1 | 4.17 | +0.48% | 99,895 | 41,646,242 |
| 2024-04-22 | 4.23 | 4.25 | 4.05 | 4.15 | -2.35% | 132,236 | 55,039,191 |
| 2024-04-19 | 4.31 | 4.47 | 4.24 | 4.25 | +1.67% | 192,151 | 83,062,692 |
| 2024-04-18 | 4.1 | 4.25 | 3.99 | 4.18 | +1.7% | 166,778 | 68,814,419 |
| 2024-04-17 | 3.82 | 4.13 | 3.82 | 4.11 | +4.05% | 196,751 | 79,779,469 |
| 2024-04-16 | 4.33 | 4.36 | 3.95 | 3.95 | -10.02% | 221,066 | 88,877,855 |
| 2024-04-15 | 4.58 | 4.67 | 4.3 | 4.39 | -8.16% | 251,439 | 111,654,690 |
| 2024-04-12 | 4.93 | 4.95 | 4.75 | 4.78 | -3.04% | 110,787 | 53,443,415 |
| 2024-04-11 | 4.9 | 4.96 | 4.83 | 4.93 | +0.2% | 84,796 | 41,795,490 |
| 2024-04-10 | 5.05 | 5.06 | 4.89 | 4.92 | -2.19% | 110,322 | 54,488,929 |
| 2024-04-09 | 4.9 | 5.04 | 4.9 | 5.03 | +2.24% | 107,545 | 53,600,322 |
| 2024-04-08 | 5.08 | 5.08 | 4.91 | 4.92 | -3.72% | 194,309 | 96,556,252 |
| 2024-04-03 | 5.21 | 5.21 | 5.06 | 5.11 | -1.54% | 131,910 | 67,495,826 |
| 2024-04-02 | 5.32 | 5.32 | 5.15 | 5.19 | -2.63% | 206,756 | 107,661,581 |
| 2024-04-01 | 5.34 | 5.37 | 5.24 | 5.33 | +0.38% | 225,042 | 119,192,594 |
| 2024-03-29 | 5.05 | 5.32 | 5.04 | 5.31 | +5.57% | 282,898 | 148,017,875 |
| 2024-03-28 | 4.93 | 5.11 | 4.89 | 5.03 | +0.8% | 170,815 | 85,799,705 |
| 2024-03-27 | 5.24 | 5.27 | 4.98 | 4.99 | -5.67% | 216,881 | 110,473,114 |
| 2024-03-26 | 5.18 | 5.29 | 5.14 | 5.29 | +2.12% | 222,196 | 116,026,856 |
| 2024-03-25 | 5.41 | 5.47 | 5.18 | 5.18 | -5.82% | 289,416 | 152,809,837 |
| 2024-03-22 | 5.69 | 5.69 | 5.41 | 5.5 | -4.51% | 402,024 | 222,155,918 |
| 2024-03-21 | 5.8 | 5.96 | 5.7 | 5.76 | -1.37% | 445,578 | 258,402,555 |
| 2024-03-20 | 5.79 | 5.93 | 5.72 | 5.84 | -4.89% | 660,149 | 383,800,395 |
| 2024-03-19 | 5.5 | 6.24 | 5.5 | 6.14 | +3.89% | 1,000,026 | 579,228,514 |
| 2024-03-18 | 5.91 | 5.91 | 5.91 | 5.91 | -10.05% | 88,513 | 52,311,183 |
| 2024-03-15 | 6.6 | 6.67 | 6.47 | 6.57 | -1.65% | 156,764 | 102,721,238 |
| 2024-03-14 | 6.3 | 6.95 | 6.3 | 6.68 | +5.7% | 275,954 | 183,602,843 |
| 2024-03-13 | 6.7 | 6.7 | 6.26 | 6.32 | -1.1% | 246,016 | 156,980,885 |
| 2024-03-12 | 5.86 | 6.39 | 5.83 | 6.39 | +9.98% | 132,874 | 82,644,909 |
| 2024-03-11 | 5.6 | 5.81 | 5.51 | 5.81 | +3.75% | 70,192 | 40,009,378 |
| 2024-03-08 | 5.67 | 5.69 | 5.55 | 5.6 | -0.36% | 48,307 | 27,071,463 |
| 2024-03-07 | 5.71 | 5.78 | 5.58 | 5.62 | -0.35% | 44,161 | 25,049,337 |
| 2024-03-06 | 5.71 | 5.75 | 5.55 | 5.64 | -0.7% | 46,563 | 26,295,407 |
| 2024-03-05 | 5.89 | 5.89 | 5.66 | 5.68 | -3.24% | 53,530 | 30,697,230 |
| 2024-03-04 | 5.94 | 5.99 | 5.78 | 5.87 | -1.01% | 50,248 | 29,429,319 |
| 2024-03-01 | 5.96 | 6.01 | 5.83 | 5.93 | +0.34% | 67,711 | 40,105,611 |
| 2024-02-29 | 5.7 | 5.91 | 5.59 | 5.91 | +3.68% | 76,799 | 44,753,891 |
| 2024-02-28 | 6.15 | 6.37 | 5.68 | 5.7 | -7.77% | 138,839 | 83,875,150 |
| 2024-02-27 | 6.02 | 6.18 | 5.98 | 6.18 | +2.83% | 63,142 | 38,571,032 |
| 2024-02-26 | 5.84 | 6.15 | 5.82 | 6.01 | +3.09% | 85,560 | 51,133,450 |
| 2024-02-23 | 5.71 | 5.87 | 5.67 | 5.83 | +3% | 74,295 | 42,904,939 |
| 2024-02-22 | 5.62 | 5.67 | 5.52 | 5.66 | +0.71% | 65,811 | 36,922,596 |
| 2024-02-21 | 5.36 | 5.82 | 5.32 | 5.62 | +4.46% | 106,308 | 59,683,318 |
| 2024-02-20 | 5.39 | 5.49 | 5.26 | 5.38 | 0% | 59,890 | 32,161,216 |
| 2024-02-19 | 5.05 | 5.47 | 5.05 | 5.38 | +7.17% | 106,344 | 56,646,505 |
| 2024-02-08 | 4.63 | 5.03 | 4.61 | 5.02 | +8.42% | 122,896 | 59,348,598 |
| 2024-02-07 | 4.95 | 5.03 | 4.55 | 4.63 | -6.84% | 139,995 | 66,825,717 |
| 2024-02-06 | 4.98 | 5.24 | 4.7 | 4.97 | -4.79% | 163,220 | 78,809,234 |
| 2024-02-05 | 5.78 | 5.78 | 5.22 | 5.22 | -10% | 101,360 | 53,538,300 |
| 2024-02-02 | 6.11 | 6.3 | 5.6 | 5.8 | -5.07% | 89,760 | 53,797,653 |
| 2024-02-01 | 6.21 | 6.3 | 6.03 | 6.11 | -1.61% | 65,832 | 40,589,826 |
| 2024-01-31 | 6.58 | 6.67 | 6.16 | 6.21 | -6.9% | 87,313 | 55,683,142 |
| 2024-01-30 | 6.97 | 6.97 | 6.6 | 6.67 | -5.12% | 60,069 | 40,857,280 |
| 2024-01-29 | 7.12 | 7.22 | 7 | 7.03 | -1.26% | 63,282 | 44,985,182 |
| 2024-01-26 | 7 | 7.25 | 6.97 | 7.12 | +1.57% | 64,620 | 46,112,132 |
| 2024-01-25 | 6.87 | 7.03 | 6.8 | 7.01 | +2.04% | 70,437 | 48,848,962 |
| 2024-01-24 | 6.69 | 6.94 | 6.57 | 6.87 | +3.78% | 83,594 | 56,720,010 |
| 2024-01-23 | 6.62 | 6.68 | 6.41 | 6.62 | 0% | 68,437 | 44,806,249 |
| 2024-01-22 | 7.1 | 7.21 | 6.58 | 6.62 | -7.93% | 96,306 | 65,930,397 |
| 2024-01-19 | 7.13 | 7.28 | 7.1 | 7.19 | +1.13% | 57,653 | 41,487,605 |
| 2024-01-18 | 7.27 | 7.3 | 6.88 | 7.11 | -2.34% | 99,484 | 69,887,484 |
| 2024-01-17 | 7.62 | 7.71 | 7.2 | 7.28 | -5.82% | 88,324 | 65,741,960 |
| 2024-01-16 | 7.65 | 7.97 | 7.6 | 7.73 | -0.39% | 68,514 | 52,956,195 |
| 2024-01-15 | 7.64 | 7.85 | 7.6 | 7.76 | +0.52% | 87,088 | 67,608,690 |
| 2024-01-12 | 7.96 | 8.13 | 7.72 | 7.72 | -2.53% | 141,631 | 111,932,449 |
| 2024-01-11 | 7.63 | 8.28 | 7.57 | 7.92 | +3.8% | 184,150 | 146,734,753 |
| 2024-01-10 | 7.6 | 7.79 | 7.43 | 7.63 | +1.19% | 72,071 | 55,084,441 |
| 2024-01-09 | 7.49 | 7.7 | 7.48 | 7.54 | +0.67% | 32,044 | 24,253,298 |
| 2024-01-08 | 7.67 | 7.7 | 7.48 | 7.49 | -2.09% | 35,279 | 26,662,822 |
| 2024-01-05 | 7.8 | 7.84 | 7.62 | 7.65 | -1.92% | 28,682 | 22,090,758 |
| 2024-01-04 | 7.84 | 7.85 | 7.76 | 7.8 | -0.76% | 26,627 | 20,764,170 |
| 2024-01-03 | 7.75 | 7.9 | 7.72 | 7.86 | +1.03% | 40,417 | 31,712,958 |
| 2024-01-02 | 7.8 | 7.81 | 7.62 | 7.78 | +0.65% | 40,092 | 30,953,612 |
| 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：