股票概览
3.09
0%
0
3.08
开盘价
3.12
最高价
3.07
最低价
75,229
成交量
数据更新至: 2024-05-20
技术指标
3.08
MA5 (5日均线)
3.07
MA10 (10日均线)
3.00
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 | 3.08 | 3.12 | 3.07 | 3.09 | 0% | 75,229 | 23,275,546 |
| 2024-05-17 | 3.1 | 3.11 | 3.06 | 3.09 | +0.65% | 77,091 | 23,721,428 |
| 2024-05-16 | 3.06 | 3.1 | 3.06 | 3.07 | +0.33% | 66,051 | 20,342,712 |
| 2024-05-15 | 3.1 | 3.11 | 3.05 | 3.06 | -0.97% | 73,624 | 22,669,591 |
| 2024-05-14 | 3.03 | 3.11 | 3.03 | 3.09 | +2.32% | 99,942 | 30,857,552 |
| 2024-05-13 | 3.05 | 3.05 | 3.01 | 3.02 | -1.31% | 79,920 | 24,199,700 |
| 2024-05-10 | 3.08 | 3.09 | 3.05 | 3.06 | -0.65% | 68,339 | 20,963,139 |
| 2024-05-09 | 3.06 | 3.1 | 3.06 | 3.08 | +0.33% | 60,848 | 18,732,677 |
| 2024-05-08 | 3.07 | 3.09 | 3.05 | 3.07 | -0.32% | 73,001 | 22,418,649 |
| 2024-05-07 | 3.11 | 3.12 | 3.04 | 3.08 | -0.65% | 86,692 | 26,662,263 |
| 2024-05-06 | 3.09 | 3.12 | 3.05 | 3.1 | +1.64% | 102,258 | 31,551,491 |
| 2024-04-30 | 2.99 | 3.08 | 2.98 | 3.05 | +1.67% | 193,359 | 58,748,474 |
| 2024-04-29 | 2.97 | 3.01 | 2.96 | 3 | +1.35% | 93,822 | 28,014,683 |
| 2024-04-26 | 2.96 | 2.98 | 2.92 | 2.96 | -0.67% | 109,346 | 32,231,118 |
| 2024-04-25 | 2.93 | 3.03 | 2.92 | 2.98 | +1.02% | 151,276 | 45,297,323 |
| 2024-04-24 | 2.88 | 2.98 | 2.84 | 2.95 | +2.79% | 160,899 | 46,778,113 |
| 2024-04-23 | 2.94 | 3.04 | 2.86 | 2.87 | 0% | 284,568 | 84,287,344 |
| 2024-04-22 | 2.77 | 2.92 | 2.72 | 2.87 | +2.87% | 164,788 | 46,963,018 |
| 2024-04-19 | 2.75 | 2.83 | 2.7 | 2.79 | +1.45% | 81,447 | 22,388,578 |
| 2024-04-18 | 2.76 | 2.78 | 2.73 | 2.75 | -1.08% | 61,933 | 17,101,820 |
| 2024-04-17 | 2.67 | 2.8 | 2.67 | 2.78 | +4.91% | 94,297 | 25,760,684 |
| 2024-04-16 | 2.75 | 2.75 | 2.63 | 2.65 | -3.64% | 124,688 | 33,332,485 |
| 2024-04-15 | 2.83 | 2.87 | 2.7 | 2.75 | -3.51% | 131,371 | 36,345,553 |
| 2024-04-12 | 2.91 | 2.93 | 2.85 | 2.85 | -2.4% | 77,949 | 22,458,141 |
| 2024-04-11 | 2.9 | 2.96 | 2.87 | 2.92 | +0.69% | 75,614 | 22,167,050 |
| 2024-04-10 | 2.95 | 2.97 | 2.89 | 2.9 | -2.36% | 97,979 | 28,703,905 |
| 2024-04-09 | 2.9 | 2.99 | 2.89 | 2.97 | +3.13% | 103,926 | 30,766,539 |
| 2024-04-08 | 2.96 | 2.97 | 2.88 | 2.88 | -2.37% | 74,091 | 21,700,123 |
| 2024-04-03 | 2.97 | 2.97 | 2.92 | 2.95 | -0.34% | 62,521 | 18,413,096 |
| 2024-04-02 | 2.94 | 2.96 | 2.92 | 2.96 | +1.02% | 94,052 | 27,703,738 |
| 2024-04-01 | 2.91 | 2.93 | 2.89 | 2.93 | +1.03% | 71,153 | 20,725,833 |
| 2024-03-29 | 2.89 | 2.9 | 2.85 | 2.9 | +0.69% | 56,929 | 16,405,940 |
| 2024-03-28 | 2.8 | 2.89 | 2.79 | 2.88 | +3.23% | 87,183 | 24,928,176 |
| 2024-03-27 | 2.89 | 2.9 | 2.79 | 2.79 | -3.46% | 76,222 | 21,666,318 |
| 2024-03-26 | 2.89 | 2.93 | 2.84 | 2.89 | 0% | 73,955 | 21,272,653 |
| 2024-03-25 | 2.94 | 2.97 | 2.89 | 2.89 | -1.7% | 97,911 | 28,771,077 |
| 2024-03-22 | 2.99 | 2.99 | 2.92 | 2.94 | -2% | 96,049 | 28,343,500 |
| 2024-03-21 | 3 | 3.03 | 2.96 | 3 | 0% | 82,977 | 24,891,216 |
| 2024-03-20 | 2.94 | 3.01 | 2.94 | 3 | +1.35% | 97,846 | 29,197,647 |
| 2024-03-19 | 2.98 | 2.99 | 2.94 | 2.96 | -0.34% | 72,511 | 21,517,066 |
| 2024-03-18 | 2.94 | 2.97 | 2.92 | 2.97 | +1.37% | 109,074 | 32,144,885 |
| 2024-03-15 | 2.89 | 2.94 | 2.87 | 2.93 | +1.38% | 91,373 | 26,533,632 |
| 2024-03-14 | 2.9 | 2.93 | 2.87 | 2.89 | -0.69% | 86,793 | 25,209,109 |
| 2024-03-13 | 2.92 | 2.92 | 2.88 | 2.91 | 0% | 70,156 | 20,344,937 |
| 2024-03-12 | 2.89 | 2.92 | 2.87 | 2.91 | +0.69% | 87,233 | 25,240,258 |
| 2024-03-11 | 2.82 | 2.89 | 2.82 | 2.89 | +2.48% | 86,623 | 24,729,448 |
| 2024-03-08 | 2.8 | 2.84 | 2.78 | 2.82 | +0.36% | 59,703 | 16,773,979 |
| 2024-03-07 | 2.83 | 2.88 | 2.8 | 2.81 | -1.06% | 87,593 | 24,867,840 |
| 2024-03-06 | 2.82 | 2.85 | 2.79 | 2.84 | +1.43% | 74,924 | 21,126,700 |
| 2024-03-05 | 2.88 | 2.88 | 2.8 | 2.8 | -3.11% | 112,601 | 31,888,770 |
| 2024-03-04 | 2.93 | 2.94 | 2.86 | 2.89 | -1.03% | 78,506 | 22,680,733 |
| 2024-03-01 | 2.91 | 2.94 | 2.88 | 2.92 | +0.34% | 101,108 | 29,397,347 |
| 2024-02-29 | 2.8 | 2.91 | 2.8 | 2.91 | +1.75% | 109,139 | 31,408,012 |
| 2024-02-28 | 2.96 | 3.04 | 2.85 | 2.86 | -3.7% | 164,775 | 48,870,920 |
| 2024-02-27 | 2.92 | 2.98 | 2.88 | 2.97 | +0.68% | 113,746 | 33,539,286 |
| 2024-02-26 | 2.96 | 3 | 2.9 | 2.95 | -0.34% | 151,465 | 44,771,731 |
| 2024-02-23 | 2.96 | 2.98 | 2.91 | 2.96 | -0.34% | 160,224 | 47,062,027 |
| 2024-02-22 | 2.85 | 3.03 | 2.83 | 2.97 | +4.21% | 174,874 | 51,261,754 |
| 2024-02-21 | 2.75 | 2.92 | 2.75 | 2.85 | +2.52% | 143,820 | 41,164,657 |
| 2024-02-20 | 2.79 | 2.8 | 2.73 | 2.78 | 0% | 74,474 | 20,677,800 |
| 2024-02-19 | 2.77 | 2.9 | 2.75 | 2.78 | +1.83% | 201,718 | 56,998,810 |
| 2024-02-08 | 2.53 | 2.74 | 2.52 | 2.73 | +8.33% | 176,039 | 46,361,236 |
| 2024-02-07 | 2.5 | 2.56 | 2.45 | 2.52 | +0.8% | 207,751 | 52,238,873 |
| 2024-02-06 | 2.35 | 2.58 | 2.3 | 2.5 | +3.73% | 231,359 | 55,832,684 |
| 2024-02-05 | 2.65 | 2.65 | 2.41 | 2.41 | -10.07% | 297,152 | 73,346,098 |
| 2024-02-02 | 2.78 | 2.86 | 2.58 | 2.68 | -3.94% | 170,159 | 46,102,179 |
| 2024-02-01 | 2.9 | 2.91 | 2.76 | 2.79 | -3.46% | 199,439 | 56,410,230 |
| 2024-01-31 | 3.02 | 3.04 | 2.88 | 2.89 | -4.62% | 146,910 | 43,235,525 |
| 2024-01-30 | 3.12 | 3.14 | 3.01 | 3.03 | -2.88% | 79,643 | 24,534,270 |
| 2024-01-29 | 3.22 | 3.24 | 3.12 | 3.12 | -3.11% | 75,393 | 23,875,855 |
| 2024-01-26 | 3.18 | 3.27 | 3.16 | 3.22 | +1.26% | 100,559 | 32,457,007 |
| 2024-01-25 | 3.03 | 3.19 | 3.02 | 3.18 | +5.3% | 139,445 | 43,386,455 |
| 2024-01-24 | 3 | 3.03 | 2.91 | 3.02 | +1.34% | 122,926 | 36,688,418 |
| 2024-01-23 | 2.96 | 2.99 | 2.89 | 2.98 | 0% | 143,910 | 42,387,392 |
| 2024-01-22 | 3.13 | 3.15 | 2.91 | 2.98 | -4.79% | 137,288 | 41,563,907 |
| 2024-01-19 | 3.14 | 3.18 | 3.1 | 3.13 | -0.63% | 49,777 | 15,630,542 |
| 2024-01-18 | 3.21 | 3.21 | 3.03 | 3.15 | -2.17% | 148,414 | 46,058,858 |
| 2024-01-17 | 3.29 | 3.3 | 3.2 | 3.22 | -2.13% | 68,624 | 22,359,187 |
| 2024-01-16 | 3.35 | 3.36 | 3.25 | 3.29 | -2.08% | 118,203 | 38,932,575 |
| 2024-01-15 | 3.36 | 3.41 | 3.35 | 3.36 | -0.59% | 64,701 | 21,808,049 |
| 2024-01-12 | 3.4 | 3.43 | 3.37 | 3.38 | -0.59% | 52,690 | 17,915,456 |
| 2024-01-11 | 3.37 | 3.43 | 3.37 | 3.4 | +0.59% | 70,327 | 23,921,984 |
| 2024-01-10 | 3.4 | 3.43 | 3.36 | 3.38 | -0.59% | 46,603 | 15,810,114 |
| 2024-01-09 | 3.4 | 3.43 | 3.37 | 3.4 | 0% | 62,073 | 21,116,362 |
| 2024-01-08 | 3.47 | 3.47 | 3.4 | 3.4 | -1.73% | 49,467 | 16,995,872 |
| 2024-01-05 | 3.51 | 3.52 | 3.44 | 3.46 | -1.14% | 71,435 | 24,922,866 |
| 2024-01-04 | 3.49 | 3.51 | 3.47 | 3.5 | +0.29% | 54,161 | 18,935,407 |
| 2024-01-03 | 3.48 | 3.5 | 3.46 | 3.49 | 0% | 61,938 | 21,590,856 |
| 2024-01-02 | 3.45 | 3.5 | 3.45 | 3.49 | +0.87% | 66,702 | 23,236,862 |
| 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：