股票概览
3.27
+3.48%
+0.11
3.18
开盘价
3.3
最高价
3.18
最低价
110,556
成交量
数据更新至: 2024-05-20
技术指标
3.13
MA5 (5日均线)
3.12
MA10 (10日均线)
3.09
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 | 3.18 | 3.3 | 3.18 | 3.27 | +3.48% | 110,556 | 35,846,296 |
| 2024-05-17 | 3.07 | 3.16 | 3.06 | 3.16 | +2.6% | 91,706 | 28,594,958 |
| 2024-05-16 | 3.08 | 3.14 | 3.07 | 3.08 | +0.33% | 63,875 | 19,818,620 |
| 2024-05-15 | 3.06 | 3.12 | 3.03 | 3.07 | 0% | 81,524 | 25,114,971 |
| 2024-05-14 | 3.11 | 3.12 | 3.05 | 3.07 | -1.6% | 98,966 | 30,444,704 |
| 2024-05-13 | 3.11 | 3.16 | 3.05 | 3.12 | 0% | 116,560 | 36,301,020 |
| 2024-05-10 | 3.13 | 3.16 | 3.07 | 3.12 | -0.64% | 77,963 | 24,230,323 |
| 2024-05-09 | 3.1 | 3.19 | 3.09 | 3.14 | +1.62% | 88,632 | 27,931,154 |
| 2024-05-08 | 3.11 | 3.15 | 3.08 | 3.09 | -0.64% | 82,440 | 25,718,193 |
| 2024-05-07 | 3.11 | 3.16 | 3.07 | 3.11 | -0.32% | 78,038 | 24,298,183 |
| 2024-05-06 | 3.05 | 3.12 | 3.04 | 3.12 | +3.65% | 118,534 | 36,577,855 |
| 2024-04-30 | 3.08 | 3.11 | 3 | 3.01 | -2.27% | 121,550 | 37,060,979 |
| 2024-04-29 | 2.89 | 3.08 | 2.88 | 3.08 | +4.76% | 167,779 | 50,166,599 |
| 2024-04-26 | 2.95 | 2.98 | 2.86 | 2.94 | -0.34% | 120,995 | 35,318,196 |
| 2024-04-25 | 2.92 | 2.99 | 2.88 | 2.95 | +1.03% | 122,668 | 36,227,599 |
| 2024-04-24 | 2.96 | 2.97 | 2.85 | 2.92 | -1.35% | 124,114 | 36,030,164 |
| 2024-04-23 | 3.04 | 3.04 | 2.93 | 2.96 | -3.27% | 136,470 | 40,684,727 |
| 2024-04-22 | 3.3 | 3.31 | 3.01 | 3.06 | -7.55% | 182,168 | 56,556,200 |
| 2024-04-19 | 3.29 | 3.4 | 3.28 | 3.31 | +0.3% | 106,365 | 35,572,347 |
| 2024-04-18 | 3.36 | 3.42 | 3.29 | 3.3 | -1.79% | 125,154 | 41,706,194 |
| 2024-04-17 | 3.29 | 3.36 | 3.24 | 3.36 | +3.38% | 118,144 | 39,180,437 |
| 2024-04-16 | 3.48 | 3.5 | 3.23 | 3.25 | -6.34% | 166,733 | 55,543,339 |
| 2024-04-15 | 3.51 | 3.56 | 3.38 | 3.47 | -1.42% | 94,035 | 32,649,650 |
| 2024-04-12 | 3.51 | 3.56 | 3.47 | 3.52 | 0% | 104,585 | 36,716,236 |
| 2024-04-11 | 3.43 | 3.57 | 3.42 | 3.52 | +1.73% | 98,675 | 34,709,036 |
| 2024-04-10 | 3.51 | 3.56 | 3.44 | 3.46 | -1.7% | 72,502 | 25,382,194 |
| 2024-04-09 | 3.49 | 3.54 | 3.46 | 3.52 | +0.86% | 86,146 | 30,149,742 |
| 2024-04-08 | 3.54 | 3.6 | 3.49 | 3.49 | -1.41% | 118,923 | 42,210,363 |
| 2024-04-03 | 3.42 | 3.55 | 3.42 | 3.54 | +3.21% | 123,473 | 43,045,977 |
| 2024-04-02 | 3.36 | 3.45 | 3.36 | 3.43 | +2.08% | 98,376 | 33,565,851 |
| 2024-04-01 | 3.36 | 3.38 | 3.28 | 3.36 | 0% | 91,254 | 30,430,150 |
| 2024-03-29 | 3.29 | 3.36 | 3.28 | 3.36 | +2.13% | 68,163 | 22,642,036 |
| 2024-03-28 | 3.31 | 3.35 | 3.27 | 3.29 | 0% | 72,430 | 23,946,576 |
| 2024-03-27 | 3.31 | 3.44 | 3.29 | 3.29 | -1.79% | 96,270 | 32,333,932 |
| 2024-03-26 | 3.38 | 3.4 | 3.28 | 3.35 | -0.59% | 86,841 | 28,911,244 |
| 2024-03-25 | 3.42 | 3.46 | 3.37 | 3.37 | -1.75% | 61,837 | 21,149,708 |
| 2024-03-22 | 3.49 | 3.51 | 3.41 | 3.43 | -1.72% | 79,724 | 27,487,644 |
| 2024-03-21 | 3.52 | 3.54 | 3.47 | 3.49 | -0.85% | 68,467 | 23,873,297 |
| 2024-03-20 | 3.51 | 3.54 | 3.46 | 3.52 | +0.57% | 80,001 | 28,077,649 |
| 2024-03-19 | 3.5 | 3.55 | 3.48 | 3.5 | 0% | 107,545 | 37,829,211 |
| 2024-03-18 | 3.5 | 3.52 | 3.46 | 3.5 | -0.28% | 80,373 | 27,966,492 |
| 2024-03-15 | 3.49 | 3.51 | 3.42 | 3.51 | +0.57% | 72,708 | 25,163,906 |
| 2024-03-14 | 3.48 | 3.52 | 3.45 | 3.49 | 0% | 79,108 | 27,637,868 |
| 2024-03-13 | 3.46 | 3.5 | 3.43 | 3.49 | +0.58% | 77,861 | 26,954,244 |
| 2024-03-12 | 3.52 | 3.55 | 3.42 | 3.47 | -1.98% | 111,532 | 38,639,963 |
| 2024-03-11 | 3.58 | 3.58 | 3.5 | 3.54 | -1.39% | 81,729 | 28,792,056 |
| 2024-03-08 | 3.6 | 3.66 | 3.54 | 3.59 | 0% | 66,276 | 23,716,969 |
| 2024-03-07 | 3.57 | 3.68 | 3.57 | 3.59 | 0% | 72,280 | 26,190,169 |
| 2024-03-06 | 3.52 | 3.63 | 3.52 | 3.59 | +1.13% | 68,805 | 24,738,909 |
| 2024-03-05 | 3.59 | 3.62 | 3.53 | 3.55 | -1.11% | 62,493 | 22,270,398 |
| 2024-03-04 | 3.62 | 3.68 | 3.56 | 3.59 | -1.1% | 71,205 | 25,572,504 |
| 2024-03-01 | 3.6 | 3.66 | 3.58 | 3.63 | +0.83% | 66,878 | 24,239,923 |
| 2024-02-29 | 3.48 | 3.61 | 3.47 | 3.6 | +2.86% | 83,212 | 29,738,327 |
| 2024-02-28 | 3.65 | 3.69 | 3.5 | 3.5 | -4.63% | 124,217 | 44,904,318 |
| 2024-02-27 | 3.58 | 3.68 | 3.57 | 3.67 | +1.1% | 119,078 | 43,199,522 |
| 2024-02-26 | 3.79 | 3.79 | 3.6 | 3.63 | -3.46% | 104,693 | 38,599,117 |
| 2024-02-23 | 3.73 | 3.8 | 3.69 | 3.76 | +0.8% | 136,652 | 51,092,004 |
| 2024-02-22 | 3.56 | 3.74 | 3.56 | 3.73 | +4.19% | 117,143 | 43,001,162 |
| 2024-02-21 | 3.44 | 3.69 | 3.41 | 3.58 | +3.47% | 161,103 | 57,799,704 |
| 2024-02-20 | 3.48 | 3.55 | 3.41 | 3.46 | -1.14% | 102,461 | 35,596,235 |
| 2024-02-19 | 3.34 | 3.5 | 3.33 | 3.5 | +4.48% | 175,071 | 60,080,585 |
| 2024-02-08 | 3.18 | 3.45 | 3.08 | 3.35 | +5.35% | 226,697 | 74,372,958 |
| 2024-02-07 | 2.97 | 3.18 | 2.93 | 3.18 | +6.35% | 203,664 | 62,828,871 |
| 2024-02-06 | 2.92 | 3.09 | 2.77 | 2.99 | +0.67% | 200,109 | 57,856,789 |
| 2024-02-05 | 3.28 | 3.28 | 2.97 | 2.97 | -10% | 175,487 | 53,488,575 |
| 2024-02-02 | 3.45 | 3.49 | 3.2 | 3.3 | -5.17% | 129,362 | 43,423,592 |
| 2024-02-01 | 3.57 | 3.6 | 3.45 | 3.48 | -2.25% | 140,450 | 49,284,524 |
| 2024-01-31 | 3.66 | 3.76 | 3.55 | 3.56 | -5.57% | 150,726 | 55,068,795 |
| 2024-01-30 | 3.82 | 3.87 | 3.73 | 3.77 | -1.82% | 113,838 | 43,341,563 |
| 2024-01-29 | 3.95 | 3.95 | 3.82 | 3.84 | -1.54% | 101,150 | 39,232,929 |
| 2024-01-26 | 3.8 | 3.91 | 3.73 | 3.9 | +2.63% | 126,162 | 48,899,278 |
| 2024-01-25 | 3.57 | 3.8 | 3.56 | 3.8 | +7.04% | 132,865 | 49,194,645 |
| 2024-01-24 | 3.48 | 3.55 | 3.41 | 3.55 | +2.6% | 87,680 | 30,646,076 |
| 2024-01-23 | 3.37 | 3.5 | 3.32 | 3.46 | +2.67% | 118,681 | 40,580,238 |
| 2024-01-22 | 3.57 | 3.57 | 3.34 | 3.37 | -5.87% | 107,042 | 37,122,390 |
| 2024-01-19 | 3.62 | 3.65 | 3.55 | 3.58 | -1.65% | 88,020 | 31,699,972 |
| 2024-01-18 | 3.73 | 3.73 | 3.53 | 3.64 | -3.19% | 139,717 | 50,349,994 |
| 2024-01-17 | 3.81 | 3.86 | 3.75 | 3.76 | -1.83% | 87,224 | 33,182,419 |
| 2024-01-16 | 3.88 | 3.9 | 3.79 | 3.83 | -1.54% | 85,397 | 32,737,572 |
| 2024-01-15 | 3.89 | 3.92 | 3.86 | 3.89 | -0.51% | 49,998 | 19,473,469 |
| 2024-01-12 | 3.93 | 3.97 | 3.91 | 3.91 | -0.76% | 80,940 | 31,824,769 |
| 2024-01-11 | 3.93 | 3.96 | 3.89 | 3.94 | +0.25% | 78,054 | 30,677,309 |
| 2024-01-10 | 3.99 | 4.02 | 3.93 | 3.93 | -1.75% | 72,252 | 28,669,032 |
| 2024-01-09 | 3.91 | 4.03 | 3.85 | 4 | +1.78% | 103,315 | 40,773,298 |
| 2024-01-08 | 4 | 4.01 | 3.91 | 3.93 | -1.75% | 80,529 | 31,824,959 |
| 2024-01-05 | 3.98 | 4.09 | 3.97 | 4 | +0.25% | 140,684 | 56,703,053 |
| 2024-01-04 | 3.97 | 4.01 | 3.94 | 3.99 | +1.01% | 139,375 | 55,373,171 |
| 2024-01-03 | 3.88 | 3.98 | 3.86 | 3.95 | +1.28% | 167,783 | 66,126,293 |
| 2024-01-02 | 3.8 | 3.95 | 3.79 | 3.9 | +2.63% | 256,671 | 99,318,359 |
| 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：