股票概览
3.15
-5.12%
-0.17
3.18
开盘价
3.25
最高价
3.09
最低价
1,610,119
成交量
数据更新至: 2024-05-20
技术指标
3.05
MA5 (5日均线)
2.95
MA10 (10日均线)
2.85
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 | 3.25 | 3.09 | 3.15 | -5.12% | 1,610,119 | 507,869,842 |
| 2024-05-17 | 3.04 | 3.32 | 3 | 3.32 | +9.93% | 1,733,105 | 547,779,853 |
| 2024-05-16 | 2.9 | 3.1 | 2.88 | 3.02 | +4.14% | 954,018 | 287,268,661 |
| 2024-05-15 | 2.85 | 2.97 | 2.83 | 2.9 | +1.75% | 543,279 | 157,945,037 |
| 2024-05-14 | 2.87 | 2.89 | 2.82 | 2.85 | -0.35% | 241,010 | 68,792,210 |
| 2024-05-13 | 2.9 | 2.9 | 2.84 | 2.86 | -2.72% | 389,094 | 111,531,158 |
| 2024-05-10 | 2.83 | 3.01 | 2.8 | 2.94 | +4.26% | 819,805 | 238,245,326 |
| 2024-05-09 | 2.8 | 2.85 | 2.79 | 2.82 | +1.08% | 274,994 | 77,534,817 |
| 2024-05-08 | 2.85 | 2.85 | 2.78 | 2.79 | -2.45% | 304,809 | 85,506,862 |
| 2024-05-07 | 2.84 | 2.9 | 2.79 | 2.86 | +0.35% | 428,963 | 121,545,625 |
| 2024-05-06 | 2.93 | 2.95 | 2.84 | 2.85 | +0.35% | 582,455 | 168,487,013 |
| 2024-04-30 | 2.92 | 2.95 | 2.79 | 2.84 | -4.38% | 743,703 | 211,825,611 |
| 2024-04-29 | 2.77 | 3 | 2.76 | 2.97 | +6.83% | 767,056 | 223,807,351 |
| 2024-04-26 | 2.69 | 2.79 | 2.66 | 2.78 | +3.35% | 402,859 | 110,214,513 |
| 2024-04-25 | 2.66 | 2.72 | 2.65 | 2.69 | +0.75% | 214,938 | 57,832,582 |
| 2024-04-24 | 2.67 | 2.68 | 2.64 | 2.67 | -0.37% | 212,398 | 56,405,957 |
| 2024-04-23 | 2.67 | 2.7 | 2.66 | 2.68 | 0% | 226,897 | 60,839,438 |
| 2024-04-22 | 2.69 | 2.72 | 2.66 | 2.68 | 0% | 210,587 | 56,493,941 |
| 2024-04-19 | 2.72 | 2.74 | 2.68 | 2.68 | -1.47% | 226,323 | 61,124,886 |
| 2024-04-18 | 2.77 | 2.78 | 2.72 | 2.72 | -1.45% | 290,673 | 79,686,071 |
| 2024-04-17 | 2.66 | 2.76 | 2.66 | 2.76 | +4.55% | 355,595 | 96,900,442 |
| 2024-04-16 | 2.7 | 2.71 | 2.63 | 2.64 | -2.58% | 370,869 | 98,838,779 |
| 2024-04-15 | 2.74 | 2.77 | 2.63 | 2.71 | -1.09% | 301,298 | 81,593,528 |
| 2024-04-12 | 2.78 | 2.81 | 2.73 | 2.74 | -2.14% | 224,902 | 62,249,674 |
| 2024-04-11 | 2.78 | 2.83 | 2.75 | 2.8 | 0% | 252,626 | 70,844,005 |
| 2024-04-10 | 2.87 | 2.87 | 2.76 | 2.8 | -3.11% | 355,067 | 99,721,840 |
| 2024-04-09 | 2.87 | 2.89 | 2.85 | 2.89 | +1.05% | 201,857 | 57,885,755 |
| 2024-04-08 | 2.94 | 2.94 | 2.85 | 2.86 | -3.05% | 362,901 | 105,106,972 |
| 2024-04-03 | 2.96 | 2.98 | 2.93 | 2.95 | -1.34% | 274,025 | 80,895,327 |
| 2024-04-02 | 2.95 | 2.99 | 2.92 | 2.99 | +1.01% | 489,714 | 145,197,066 |
| 2024-04-01 | 2.93 | 2.97 | 2.92 | 2.96 | +1.02% | 292,450 | 86,289,196 |
| 2024-03-29 | 2.95 | 2.95 | 2.9 | 2.93 | -0.34% | 322,859 | 94,247,281 |
| 2024-03-28 | 2.91 | 2.97 | 2.9 | 2.94 | +0.34% | 417,409 | 122,918,522 |
| 2024-03-27 | 3.04 | 3.04 | 2.93 | 2.93 | -3.93% | 550,642 | 163,414,628 |
| 2024-03-26 | 2.97 | 3.06 | 2.96 | 3.05 | +2.35% | 554,507 | 167,659,621 |
| 2024-03-25 | 2.96 | 3.06 | 2.94 | 2.98 | 0% | 518,119 | 155,697,325 |
| 2024-03-22 | 3.04 | 3.04 | 2.93 | 2.98 | -1.97% | 530,702 | 157,928,705 |
| 2024-03-21 | 3.03 | 3.08 | 3.03 | 3.04 | 0% | 421,321 | 128,617,738 |
| 2024-03-20 | 3.02 | 3.05 | 3.01 | 3.04 | +0.33% | 347,301 | 105,203,672 |
| 2024-03-19 | 3.07 | 3.09 | 3.03 | 3.03 | -1.62% | 484,709 | 147,877,319 |
| 2024-03-18 | 3.07 | 3.08 | 3.04 | 3.08 | 0% | 499,338 | 152,683,884 |
| 2024-03-15 | 3.06 | 3.08 | 3.02 | 3.08 | +0.65% | 447,662 | 136,829,658 |
| 2024-03-14 | 3.06 | 3.1 | 3.04 | 3.06 | -0.97% | 580,005 | 178,078,175 |
| 2024-03-13 | 3.16 | 3.17 | 3.05 | 3.09 | -4.04% | 1,016,867 | 313,820,433 |
| 2024-03-12 | 3.03 | 3.26 | 3.01 | 3.22 | +6.98% | 1,376,439 | 431,000,267 |
| 2024-03-11 | 2.98 | 3.02 | 2.98 | 3.01 | +1.01% | 458,764 | 137,618,100 |
| 2024-03-08 | 3.01 | 3.02 | 2.95 | 2.98 | -1% | 341,281 | 101,769,807 |
| 2024-03-07 | 3.03 | 3.09 | 3.01 | 3.01 | -0.66% | 466,151 | 141,686,003 |
| 2024-03-06 | 3.01 | 3.06 | 2.99 | 3.03 | +0.66% | 412,042 | 124,371,302 |
| 2024-03-05 | 3.04 | 3.06 | 2.98 | 3.01 | -1.63% | 510,489 | 154,059,367 |
| 2024-03-04 | 3.11 | 3.11 | 3.01 | 3.06 | -1.92% | 651,651 | 198,380,600 |
| 2024-03-01 | 3.13 | 3.16 | 3.08 | 3.12 | -0.95% | 597,219 | 186,027,839 |
| 2024-02-29 | 3.06 | 3.15 | 3.04 | 3.15 | +1.29% | 747,218 | 232,620,004 |
| 2024-02-28 | 3.18 | 3.26 | 3.11 | 3.11 | -2.81% | 1,125,790 | 360,072,786 |
| 2024-02-27 | 3.13 | 3.2 | 3.11 | 3.2 | +1.91% | 923,895 | 292,549,049 |
| 2024-02-26 | 3.16 | 3.18 | 3.09 | 3.14 | -1.26% | 917,673 | 288,081,254 |
| 2024-02-23 | 3.17 | 3.18 | 3.11 | 3.18 | 0% | 1,055,210 | 331,734,818 |
| 2024-02-22 | 3.16 | 3.22 | 3.12 | 3.18 | +0.95% | 971,999 | 307,513,011 |
| 2024-02-21 | 3.1 | 3.31 | 3.07 | 3.15 | -0.63% | 1,562,279 | 497,962,913 |
| 2024-02-20 | 3.07 | 3.2 | 3.01 | 3.17 | +1.93% | 1,440,272 | 447,706,266 |
| 2024-02-19 | 3.09 | 3.18 | 2.97 | 3.11 | +0.65% | 1,619,351 | 493,665,409 |
| 2024-02-08 | 2.85 | 3.09 | 2.82 | 3.09 | +9.96% | 1,347,862 | 398,143,967 |
| 2024-02-07 | 2.91 | 3.03 | 2.76 | 2.81 | -3.1% | 1,538,171 | 443,388,781 |
| 2024-02-06 | 2.93 | 3.08 | 2.73 | 2.9 | -3.97% | 1,870,680 | 538,994,726 |
| 2024-02-05 | 3.17 | 3.41 | 3.02 | 3.02 | -7.65% | 1,726,230 | 553,961,397 |
| 2024-02-02 | 3.48 | 3.57 | 3.06 | 3.27 | -3.25% | 2,284,569 | 783,435,145 |
| 2024-02-01 | 3.45 | 3.59 | 3.38 | 3.38 | -9.87% | 2,762,289 | 947,949,068 |
| 2024-01-31 | 3.75 | 3.87 | 3.75 | 3.75 | -10.07% | 2,236,599 | 839,878,757 |
| 2024-01-30 | 4.3 | 4.41 | 4.17 | 4.17 | -9.94% | 2,479,427 | 1,045,028,984 |
| 2024-01-29 | 4.29 | 4.63 | 4.18 | 4.63 | +9.98% | 4,276,553 | 1,949,955,721 |
| 2024-01-26 | 4.21 | 4.21 | 4.21 | 4.21 | +9.92% | 1,119,649 | 471,372,183 |
| 2024-01-25 | 3.83 | 3.83 | 3.83 | 3.83 | +10.06% | 181,968 | 69,693,759 |
| 2024-01-24 | 3.48 | 3.48 | 3.48 | 3.48 | +10.13% | 122,904 | 42,770,717 |
| 2024-01-23 | 2.87 | 3.16 | 2.81 | 3.16 | +10.1% | 370,604 | 111,530,727 |
| 2024-01-22 | 2.95 | 3.04 | 2.85 | 2.87 | -4.01% | 292,917 | 86,619,607 |
| 2024-01-19 | 2.98 | 3.04 | 2.88 | 2.99 | -0.33% | 253,645 | 75,648,360 |
| 2024-01-18 | 3.04 | 3.07 | 2.92 | 3 | -1.64% | 368,504 | 109,848,083 |
| 2024-01-17 | 3.08 | 3.1 | 3.03 | 3.05 | -0.97% | 242,533 | 74,308,267 |
| 2024-01-16 | 3.16 | 3.17 | 3.01 | 3.08 | -2.22% | 266,197 | 81,840,610 |
| 2024-01-15 | 3.11 | 3.15 | 3.04 | 3.15 | +0.32% | 196,872 | 61,147,450 |
| 2024-01-12 | 3.1 | 3.21 | 3.09 | 3.14 | +0.96% | 179,906 | 56,806,711 |
| 2024-01-11 | 3.05 | 3.13 | 3.03 | 3.11 | +1.97% | 168,946 | 52,100,943 |
| 2024-01-10 | 3.07 | 3.1 | 3.01 | 3.05 | -0.97% | 177,372 | 54,273,556 |
| 2024-01-09 | 3.02 | 3.16 | 3.02 | 3.08 | +1.65% | 177,751 | 54,917,905 |
| 2024-01-08 | 3.06 | 3.11 | 3.03 | 3.03 | -0.98% | 184,657 | 56,650,754 |
| 2024-01-05 | 3.06 | 3.12 | 3.03 | 3.06 | 0% | 186,430 | 57,586,009 |
| 2024-01-04 | 3.1 | 3.11 | 3.01 | 3.06 | -0.97% | 206,460 | 62,828,010 |
| 2024-01-03 | 3.03 | 3.16 | 3.03 | 3.09 | +1.98% | 272,561 | 84,425,237 |
| 2024-01-02 | 3.16 | 3.16 | 3.01 | 3.03 | -3.81% | 336,091 | 102,855,065 |
| 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：