股票概览
3.19
-1.24%
-0.04
3.2
开盘价
3.27
最高价
3.18
最低价
112,851
成交量
数据更新至: 2024-05-20
技术指标
3.19
MA5 (5日均线)
3.20
MA10 (10日均线)
3.07
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 | 3.2 | 3.27 | 3.18 | 3.19 | -1.24% | 112,851 | 36,379,185 |
| 2024-05-17 | 3.19 | 3.23 | 3.16 | 3.23 | +1.25% | 90,088 | 28,805,242 |
| 2024-05-16 | 3.17 | 3.24 | 3.17 | 3.19 | +0.63% | 106,630 | 34,140,289 |
| 2024-05-15 | 3.18 | 3.21 | 3.16 | 3.17 | -0.63% | 82,651 | 26,317,114 |
| 2024-05-14 | 3.2 | 3.26 | 3.16 | 3.19 | -0.62% | 143,705 | 45,833,605 |
| 2024-05-13 | 3.22 | 3.32 | 3.2 | 3.21 | -0.93% | 158,765 | 51,588,102 |
| 2024-05-10 | 3.34 | 3.36 | 3.24 | 3.24 | -2.7% | 238,084 | 78,242,022 |
| 2024-05-09 | 3.15 | 3.34 | 3.13 | 3.33 | +6.73% | 348,483 | 114,213,435 |
| 2024-05-08 | 3.15 | 3.16 | 3.11 | 3.12 | -0.95% | 76,661 | 24,013,643 |
| 2024-05-07 | 3.15 | 3.16 | 3.12 | 3.15 | +0.32% | 92,425 | 28,991,314 |
| 2024-05-06 | 3.18 | 3.22 | 3.12 | 3.14 | 0% | 142,466 | 45,135,829 |
| 2024-04-30 | 3.13 | 3.16 | 3.1 | 3.14 | +0.96% | 124,926 | 39,131,145 |
| 2024-04-29 | 3.01 | 3.12 | 3.01 | 3.11 | +4.01% | 130,570 | 40,129,503 |
| 2024-04-26 | 2.9 | 3 | 2.88 | 2.99 | +3.1% | 136,012 | 40,015,376 |
| 2024-04-25 | 2.86 | 2.93 | 2.84 | 2.9 | +1.4% | 97,351 | 28,281,791 |
| 2024-04-24 | 2.83 | 2.86 | 2.8 | 2.86 | +1.06% | 72,485 | 20,568,408 |
| 2024-04-23 | 2.81 | 2.85 | 2.81 | 2.83 | +0.71% | 80,138 | 22,685,025 |
| 2024-04-22 | 2.79 | 2.87 | 2.75 | 2.81 | 0% | 72,570 | 20,401,515 |
| 2024-04-19 | 2.82 | 2.88 | 2.8 | 2.81 | -1.4% | 104,809 | 29,682,028 |
| 2024-04-18 | 2.88 | 2.92 | 2.83 | 2.85 | -1.04% | 112,470 | 32,403,922 |
| 2024-04-17 | 2.76 | 2.89 | 2.76 | 2.88 | +5.88% | 147,988 | 42,160,393 |
| 2024-04-16 | 2.88 | 2.91 | 2.72 | 2.72 | -6.53% | 163,227 | 45,365,445 |
| 2024-04-15 | 3 | 3.02 | 2.86 | 2.91 | -3.64% | 153,997 | 45,156,138 |
| 2024-04-12 | 3.04 | 3.08 | 3 | 3.02 | -1.31% | 95,570 | 28,934,527 |
| 2024-04-11 | 3.03 | 3.11 | 3.03 | 3.06 | 0% | 100,937 | 31,025,863 |
| 2024-04-10 | 3.14 | 3.16 | 3.04 | 3.06 | -3.16% | 157,282 | 48,377,304 |
| 2024-04-09 | 3.13 | 3.18 | 3.11 | 3.16 | +0.96% | 111,621 | 35,128,862 |
| 2024-04-08 | 3.28 | 3.28 | 3.12 | 3.13 | -4.57% | 221,580 | 70,608,145 |
| 2024-04-03 | 3.38 | 3.38 | 3.26 | 3.28 | -3.81% | 240,978 | 79,598,720 |
| 2024-04-02 | 3.43 | 3.47 | 3.33 | 3.41 | -0.58% | 372,542 | 126,392,564 |
| 2024-04-01 | 3.28 | 3.45 | 3.23 | 3.43 | +2.69% | 359,722 | 121,490,089 |
| 2024-03-29 | 3.36 | 3.5 | 3.28 | 3.34 | +2.45% | 283,269 | 94,741,671 |
| 2024-03-28 | 3.24 | 3.38 | 3.19 | 3.26 | +0.93% | 290,077 | 95,108,100 |
| 2024-03-27 | 3.45 | 3.45 | 3.23 | 3.23 | -7.18% | 344,164 | 114,122,681 |
| 2024-03-26 | 3.38 | 3.51 | 3.3 | 3.48 | +0.58% | 500,281 | 170,550,991 |
| 2024-03-25 | 3.27 | 3.61 | 3.18 | 3.46 | +5.49% | 646,726 | 222,033,780 |
| 2024-03-22 | 3.24 | 3.39 | 3.19 | 3.28 | +0.92% | 304,071 | 100,357,279 |
| 2024-03-21 | 3.26 | 3.29 | 3.24 | 3.25 | -0.31% | 97,803 | 31,893,885 |
| 2024-03-20 | 3.22 | 3.27 | 3.22 | 3.26 | +0.93% | 110,776 | 35,998,584 |
| 2024-03-19 | 3.23 | 3.26 | 3.22 | 3.23 | -0.62% | 88,442 | 28,636,478 |
| 2024-03-18 | 3.25 | 3.25 | 3.2 | 3.25 | +1.56% | 114,837 | 37,064,556 |
| 2024-03-15 | 3.15 | 3.21 | 3.14 | 3.2 | +1.27% | 88,630 | 28,174,383 |
| 2024-03-14 | 3.2 | 3.23 | 3.13 | 3.16 | -1.56% | 118,367 | 37,588,109 |
| 2024-03-13 | 3.19 | 3.23 | 3.17 | 3.21 | +0.31% | 120,516 | 38,580,596 |
| 2024-03-12 | 3.13 | 3.22 | 3.13 | 3.2 | +2.24% | 165,381 | 52,624,214 |
| 2024-03-11 | 3.12 | 3.14 | 3.09 | 3.13 | +0.32% | 94,038 | 29,226,049 |
| 2024-03-08 | 3.07 | 3.14 | 3.05 | 3.12 | +1.63% | 86,105 | 26,594,187 |
| 2024-03-07 | 3.1 | 3.13 | 3.07 | 3.07 | -0.97% | 108,941 | 33,742,706 |
| 2024-03-06 | 3.11 | 3.14 | 3.05 | 3.1 | -0.96% | 97,246 | 30,072,552 |
| 2024-03-05 | 3.11 | 3.19 | 3.1 | 3.13 | +0.64% | 143,517 | 45,054,188 |
| 2024-03-04 | 3.13 | 3.19 | 3.08 | 3.11 | -1.27% | 115,054 | 35,920,654 |
| 2024-03-01 | 3.14 | 3.19 | 3.1 | 3.15 | +0.32% | 132,576 | 41,681,520 |
| 2024-02-29 | 3.02 | 3.21 | 3 | 3.14 | +3.97% | 179,376 | 55,774,132 |
| 2024-02-28 | 3.26 | 3.31 | 3.02 | 3.02 | -7.36% | 232,742 | 73,917,204 |
| 2024-02-27 | 3.18 | 3.29 | 3.13 | 3.26 | +2.19% | 179,387 | 57,683,089 |
| 2024-02-26 | 3.04 | 3.24 | 3.03 | 3.19 | +4.59% | 248,586 | 78,401,919 |
| 2024-02-23 | 2.97 | 3.05 | 2.95 | 3.05 | +3.04% | 181,506 | 54,451,016 |
| 2024-02-22 | 2.92 | 3 | 2.91 | 2.96 | +1.02% | 122,607 | 36,255,005 |
| 2024-02-21 | 2.87 | 3 | 2.87 | 2.93 | +0.34% | 146,675 | 43,224,989 |
| 2024-02-20 | 2.88 | 2.94 | 2.85 | 2.92 | +0.34% | 120,852 | 35,120,574 |
| 2024-02-19 | 2.87 | 2.98 | 2.85 | 2.91 | +2.11% | 188,031 | 54,907,728 |
| 2024-02-08 | 2.71 | 2.86 | 2.6 | 2.85 | +5.17% | 239,767 | 65,502,067 |
| 2024-02-07 | 2.64 | 2.76 | 2.59 | 2.71 | +4.23% | 252,046 | 67,752,252 |
| 2024-02-06 | 2.5 | 2.68 | 2.32 | 2.6 | +3.59% | 233,903 | 58,305,533 |
| 2024-02-05 | 2.76 | 2.76 | 2.51 | 2.51 | -10.04% | 324,013 | 83,378,467 |
| 2024-02-02 | 2.99 | 3.06 | 2.7 | 2.79 | -6.38% | 339,353 | 97,596,848 |
| 2024-02-01 | 3.01 | 3.06 | 2.92 | 2.98 | -2.3% | 207,369 | 61,950,651 |
| 2024-01-31 | 3.19 | 3.22 | 3.04 | 3.05 | -5.28% | 245,463 | 76,319,219 |
| 2024-01-30 | 3.38 | 3.39 | 3.22 | 3.22 | -5.29% | 239,466 | 78,669,106 |
| 2024-01-29 | 3.54 | 3.58 | 3.38 | 3.4 | -3.95% | 309,513 | 107,205,510 |
| 2024-01-26 | 3.44 | 3.72 | 3.42 | 3.54 | +2.91% | 518,489 | 183,512,161 |
| 2024-01-25 | 3.33 | 3.55 | 3.24 | 3.44 | +5.2% | 503,638 | 169,856,517 |
| 2024-01-24 | 3.1 | 3.38 | 3.1 | 3.27 | +6.51% | 484,347 | 159,308,649 |
| 2024-01-23 | 3.04 | 3.09 | 2.99 | 3.07 | +1.32% | 186,494 | 56,678,208 |
| 2024-01-22 | 3.27 | 3.28 | 3.02 | 3.03 | -6.77% | 178,965 | 56,180,140 |
| 2024-01-19 | 3.28 | 3.3 | 3.23 | 3.25 | -0.91% | 105,193 | 34,327,457 |
| 2024-01-18 | 3.27 | 3.32 | 3.15 | 3.28 | -0.3% | 178,935 | 57,423,634 |
| 2024-01-17 | 3.38 | 3.39 | 3.29 | 3.29 | -2.66% | 114,788 | 38,455,484 |
| 2024-01-16 | 3.41 | 3.43 | 3.34 | 3.38 | -1.46% | 108,358 | 36,555,765 |
| 2024-01-15 | 3.4 | 3.47 | 3.39 | 3.43 | 0% | 84,614 | 29,085,186 |
| 2024-01-12 | 3.53 | 3.55 | 3.42 | 3.43 | -3.38% | 122,130 | 42,547,698 |
| 2024-01-11 | 3.46 | 3.55 | 3.43 | 3.55 | +3.2% | 134,052 | 47,182,777 |
| 2024-01-10 | 3.5 | 3.51 | 3.43 | 3.44 | -1.71% | 110,463 | 38,207,703 |
| 2024-01-09 | 3.54 | 3.57 | 3.47 | 3.5 | -0.28% | 96,975 | 34,129,211 |
| 2024-01-08 | 3.58 | 3.6 | 3.5 | 3.51 | -1.96% | 110,865 | 39,219,400 |
| 2024-01-05 | 3.65 | 3.68 | 3.55 | 3.58 | -2.19% | 157,527 | 56,792,097 |
| 2024-01-04 | 3.69 | 3.7 | 3.62 | 3.66 | -1.08% | 141,390 | 51,685,530 |
| 2024-01-03 | 3.65 | 3.71 | 3.63 | 3.7 | +0.82% | 231,778 | 85,360,208 |
| 2024-01-02 | 3.61 | 3.78 | 3.61 | 3.67 | +1.94% | 324,848 | 119,681,708 |
| 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：