股票概览
3.02
-1.63%
-0.05
3.05
开盘价
3.08
最高价
3.01
最低价
129,526
成交量
数据更新至: 2024-05-20
技术指标
3.01
MA5 (5日均线)
2.99
MA10 (10日均线)
2.87
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 | 3.05 | 3.08 | 3.01 | 3.02 | -1.63% | 129,526 | 39,382,279 |
| 2024-05-17 | 3.05 | 3.17 | 3.02 | 3.07 | 0% | 221,409 | 68,262,404 |
| 2024-05-16 | 2.97 | 3.26 | 2.96 | 3.07 | +3.72% | 309,256 | 97,004,762 |
| 2024-05-15 | 2.95 | 3.02 | 2.89 | 2.96 | +0.68% | 49,304 | 14,599,351 |
| 2024-05-14 | 2.93 | 2.97 | 2.92 | 2.94 | +1.38% | 52,572 | 15,483,916 |
| 2024-05-13 | 2.9 | 2.95 | 2.86 | 2.9 | -1.02% | 63,022 | 18,270,783 |
| 2024-05-10 | 2.95 | 2.97 | 2.91 | 2.93 | -1.01% | 60,710 | 17,793,437 |
| 2024-05-09 | 2.99 | 3.03 | 2.94 | 2.96 | -1% | 67,611 | 20,077,542 |
| 2024-05-08 | 3.03 | 3.06 | 2.96 | 2.99 | -1.32% | 76,302 | 22,879,251 |
| 2024-05-07 | 2.99 | 3.03 | 2.96 | 3.03 | +1% | 82,976 | 24,893,365 |
| 2024-05-06 | 2.86 | 3.02 | 2.85 | 3 | +5.26% | 117,174 | 34,329,963 |
| 2024-04-30 | 2.86 | 2.89 | 2.81 | 2.85 | -0.7% | 79,699 | 22,641,919 |
| 2024-04-29 | 2.75 | 2.88 | 2.69 | 2.87 | +2.5% | 120,513 | 33,744,611 |
| 2024-04-26 | 2.78 | 2.81 | 2.7 | 2.8 | +1.08% | 110,678 | 30,505,965 |
| 2024-04-25 | 2.66 | 2.78 | 2.65 | 2.77 | +4.14% | 98,445 | 26,968,556 |
| 2024-04-24 | 2.63 | 2.69 | 2.62 | 2.66 | +1.53% | 71,943 | 19,017,842 |
| 2024-04-23 | 2.6 | 2.66 | 2.59 | 2.62 | +1.16% | 87,043 | 22,812,450 |
| 2024-04-22 | 2.67 | 2.71 | 2.57 | 2.59 | -3.72% | 98,005 | 25,691,032 |
| 2024-04-19 | 2.66 | 2.84 | 2.6 | 2.69 | +2.28% | 121,363 | 32,808,080 |
| 2024-04-18 | 2.72 | 2.72 | 2.57 | 2.63 | -2.95% | 142,708 | 37,778,259 |
| 2024-04-17 | 2.54 | 2.74 | 2.51 | 2.71 | +1.88% | 209,750 | 55,698,173 |
| 2024-04-16 | 2.88 | 2.89 | 2.66 | 2.66 | -9.83% | 130,905 | 35,137,365 |
| 2024-04-15 | 3.19 | 3.19 | 2.91 | 2.95 | -7.81% | 171,500 | 51,666,133 |
| 2024-04-12 | 3.26 | 3.27 | 3.16 | 3.2 | -0.62% | 94,859 | 30,440,860 |
| 2024-04-11 | 3.21 | 3.29 | 3.2 | 3.22 | 0% | 123,719 | 40,200,548 |
| 2024-04-10 | 3.3 | 3.35 | 3.19 | 3.22 | -3.88% | 163,043 | 52,972,912 |
| 2024-04-09 | 3.33 | 3.4 | 3.28 | 3.35 | +3.08% | 183,841 | 61,345,560 |
| 2024-04-08 | 3.2 | 3.45 | 3.19 | 3.25 | -2.11% | 225,826 | 74,384,330 |
| 2024-04-03 | 3.24 | 3.55 | 3.24 | 3.32 | +1.22% | 308,265 | 103,193,782 |
| 2024-04-02 | 3.49 | 3.54 | 3.23 | 3.28 | +1.86% | 479,471 | 164,525,175 |
| 2024-04-01 | 3.1 | 3.22 | 3.1 | 3.22 | +9.9% | 53,810 | 17,279,739 |
| 2024-03-29 | 2.83 | 2.96 | 2.83 | 2.93 | +3.53% | 53,795 | 15,568,633 |
| 2024-03-28 | 2.77 | 2.88 | 2.77 | 2.83 | +1.07% | 44,134 | 12,543,296 |
| 2024-03-27 | 2.85 | 2.91 | 2.79 | 2.8 | -2.78% | 53,046 | 15,111,212 |
| 2024-03-26 | 2.84 | 2.9 | 2.81 | 2.88 | +1.05% | 56,576 | 16,142,418 |
| 2024-03-25 | 2.93 | 2.95 | 2.84 | 2.85 | -2.73% | 65,016 | 18,801,381 |
| 2024-03-22 | 3.01 | 3.02 | 2.9 | 2.93 | -2.01% | 66,017 | 19,371,454 |
| 2024-03-21 | 2.97 | 3.01 | 2.93 | 2.99 | +0.67% | 51,811 | 15,436,756 |
| 2024-03-20 | 2.94 | 2.99 | 2.9 | 2.97 | +1.71% | 57,274 | 16,893,589 |
| 2024-03-19 | 2.85 | 2.93 | 2.84 | 2.92 | +2.1% | 74,932 | 21,760,570 |
| 2024-03-18 | 2.86 | 2.89 | 2.83 | 2.86 | 0% | 54,241 | 15,495,767 |
| 2024-03-15 | 2.78 | 2.88 | 2.75 | 2.86 | +2.51% | 42,872 | 12,079,842 |
| 2024-03-14 | 2.78 | 2.82 | 2.74 | 2.79 | +0.36% | 51,163 | 14,252,088 |
| 2024-03-13 | 2.81 | 2.81 | 2.7 | 2.78 | -0.71% | 65,808 | 18,216,324 |
| 2024-03-12 | 2.74 | 2.8 | 2.71 | 2.8 | +2.56% | 55,406 | 15,318,407 |
| 2024-03-11 | 2.68 | 2.73 | 2.66 | 2.73 | +2.63% | 53,286 | 14,413,250 |
| 2024-03-08 | 2.66 | 2.71 | 2.62 | 2.66 | -0.75% | 34,991 | 9,284,736 |
| 2024-03-07 | 2.65 | 2.73 | 2.64 | 2.68 | 0% | 39,296 | 10,557,699 |
| 2024-03-06 | 2.65 | 2.71 | 2.62 | 2.68 | +1.9% | 51,228 | 13,674,793 |
| 2024-03-05 | 2.68 | 2.68 | 2.61 | 2.63 | -2.59% | 57,860 | 15,270,047 |
| 2024-03-04 | 2.67 | 2.71 | 2.62 | 2.7 | +0.75% | 61,696 | 16,488,043 |
| 2024-03-01 | 2.7 | 2.71 | 2.62 | 2.68 | 0% | 63,509 | 16,920,877 |
| 2024-02-29 | 2.57 | 2.7 | 2.55 | 2.68 | +3.08% | 97,769 | 25,908,753 |
| 2024-02-28 | 2.84 | 2.95 | 2.57 | 2.6 | -7.8% | 130,368 | 36,186,010 |
| 2024-02-27 | 2.76 | 2.83 | 2.73 | 2.82 | +1.44% | 75,447 | 21,090,337 |
| 2024-02-26 | 2.67 | 2.83 | 2.67 | 2.78 | +2.21% | 122,970 | 33,945,263 |
| 2024-02-23 | 2.56 | 2.75 | 2.56 | 2.72 | +5.84% | 123,317 | 33,035,071 |
| 2024-02-22 | 2.48 | 2.57 | 2.44 | 2.57 | +2.8% | 83,563 | 21,021,986 |
| 2024-02-21 | 2.4 | 2.62 | 2.38 | 2.5 | +3.31% | 88,626 | 22,277,118 |
| 2024-02-20 | 2.4 | 2.45 | 2.34 | 2.42 | +0.83% | 75,216 | 18,060,139 |
| 2024-02-19 | 2.28 | 2.41 | 2.28 | 2.4 | +8.6% | 167,898 | 39,270,629 |
| 2024-02-08 | 2.02 | 2.22 | 1.97 | 2.21 | +8.33% | 208,720 | 43,160,712 |
| 2024-02-07 | 2.28 | 2.28 | 2.03 | 2.04 | -9.73% | 229,031 | 48,089,350 |
| 2024-02-06 | 2.19 | 2.37 | 2.18 | 2.26 | -6.61% | 254,782 | 56,400,665 |
| 2024-02-05 | 2.64 | 2.65 | 2.42 | 2.42 | -10.04% | 172,459 | 42,302,987 |
| 2024-02-02 | 2.93 | 2.97 | 2.61 | 2.69 | -7.24% | 197,687 | 54,916,662 |
| 2024-02-01 | 2.96 | 3 | 2.85 | 2.9 | -3.65% | 99,536 | 29,113,379 |
| 2024-01-31 | 3.11 | 3.15 | 3 | 3.01 | -4.44% | 96,115 | 29,375,038 |
| 2024-01-30 | 3.22 | 3.28 | 3.13 | 3.15 | -3.37% | 65,944 | 21,171,108 |
| 2024-01-29 | 3.36 | 3.41 | 3.24 | 3.26 | -3.55% | 61,630 | 20,252,013 |
| 2024-01-26 | 3.28 | 3.44 | 3.28 | 3.38 | +1.81% | 68,493 | 23,245,055 |
| 2024-01-25 | 3.23 | 3.33 | 3.2 | 3.32 | +3.11% | 70,681 | 23,183,843 |
| 2024-01-24 | 3.14 | 3.25 | 3.08 | 3.22 | +1.9% | 77,418 | 24,521,428 |
| 2024-01-23 | 3.21 | 3.21 | 3.08 | 3.16 | -1.56% | 110,104 | 34,683,647 |
| 2024-01-22 | 3.4 | 3.45 | 3.2 | 3.21 | -6.96% | 107,100 | 35,552,459 |
| 2024-01-19 | 3.5 | 3.52 | 3.43 | 3.45 | -1.15% | 58,122 | 20,193,962 |
| 2024-01-18 | 3.54 | 3.57 | 3.38 | 3.49 | -1.69% | 89,753 | 31,076,303 |
| 2024-01-17 | 3.64 | 3.66 | 3.54 | 3.55 | -2.2% | 66,366 | 23,913,968 |
| 2024-01-16 | 3.69 | 3.69 | 3.58 | 3.63 | -0.55% | 82,529 | 29,910,882 |
| 2024-01-15 | 3.64 | 3.71 | 3.62 | 3.65 | 0% | 62,708 | 22,977,337 |
| 2024-01-12 | 3.69 | 3.73 | 3.64 | 3.65 | -1.35% | 67,235 | 24,784,425 |
| 2024-01-11 | 3.64 | 3.71 | 3.63 | 3.7 | +1.09% | 73,705 | 27,122,558 |
| 2024-01-10 | 3.65 | 3.72 | 3.6 | 3.66 | -0.27% | 78,730 | 28,781,344 |
| 2024-01-09 | 3.66 | 3.69 | 3.61 | 3.67 | +0.27% | 71,528 | 26,130,126 |
| 2024-01-08 | 3.66 | 3.74 | 3.65 | 3.66 | -0.27% | 95,212 | 35,144,143 |
| 2024-01-05 | 3.8 | 3.8 | 3.65 | 3.67 | -2.65% | 108,996 | 40,286,872 |
| 2024-01-04 | 3.69 | 3.88 | 3.69 | 3.77 | +0.53% | 133,798 | 50,707,354 |
| 2024-01-03 | 3.76 | 3.79 | 3.71 | 3.75 | -1.06% | 129,666 | 48,626,717 |
| 2024-01-02 | 3.65 | 3.83 | 3.63 | 3.79 | +3.55% | 212,261 | 80,268,446 |
| 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：