股票概览
3.05
-0.33%
-0.01
3.05
开盘价
3.1
最高价
3.04
最低价
498,122
成交量
数据更新至: 2024-05-20
技术指标
3.03
MA5 (5日均线)
3.03
MA10 (10日均线)
3.01
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 | 3.1 | 3.04 | 3.05 | -0.33% | 498,122 | 152,616,954 |
| 2024-05-17 | 3.01 | 3.06 | 3 | 3.06 | +1.66% | 477,264 | 144,688,946 |
| 2024-05-16 | 3.01 | 3.04 | 3 | 3.01 | 0% | 426,642 | 128,799,870 |
| 2024-05-15 | 3.04 | 3.05 | 3.01 | 3.01 | -0.99% | 345,679 | 104,591,545 |
| 2024-05-14 | 3.03 | 3.05 | 3.02 | 3.04 | 0% | 337,859 | 102,555,913 |
| 2024-05-13 | 3.03 | 3.06 | 3.01 | 3.04 | -0.33% | 444,864 | 134,855,556 |
| 2024-05-10 | 3.04 | 3.05 | 3.01 | 3.05 | +0.66% | 445,098 | 135,090,372 |
| 2024-05-09 | 3.01 | 3.05 | 3.01 | 3.03 | +0.66% | 415,526 | 125,854,951 |
| 2024-05-08 | 3.03 | 3.04 | 3.01 | 3.01 | -0.99% | 368,498 | 111,331,265 |
| 2024-05-07 | 3 | 3.07 | 2.98 | 3.04 | +1% | 856,988 | 258,780,373 |
| 2024-05-06 | 3.02 | 3.03 | 2.99 | 3.01 | +1.01% | 609,816 | 183,591,194 |
| 2024-04-30 | 3.03 | 3.04 | 2.96 | 2.98 | -3.87% | 1,059,395 | 317,452,245 |
| 2024-04-29 | 3.06 | 3.11 | 3.04 | 3.1 | +1.31% | 1,016,373 | 312,763,834 |
| 2024-04-26 | 2.96 | 3.06 | 2.95 | 3.06 | +4.44% | 1,145,997 | 345,038,417 |
| 2024-04-25 | 2.96 | 2.97 | 2.93 | 2.93 | -1.35% | 395,723 | 116,652,950 |
| 2024-04-24 | 2.95 | 2.97 | 2.94 | 2.97 | +0.68% | 300,086 | 88,726,535 |
| 2024-04-23 | 2.97 | 2.98 | 2.94 | 2.95 | -0.34% | 428,397 | 126,671,756 |
| 2024-04-22 | 2.96 | 3 | 2.94 | 2.96 | -0.34% | 430,717 | 127,897,626 |
| 2024-04-19 | 2.98 | 3.02 | 2.93 | 2.97 | -1.33% | 591,546 | 175,946,306 |
| 2024-04-18 | 3 | 3.05 | 2.98 | 3.01 | 0% | 735,990 | 221,912,422 |
| 2024-04-17 | 2.95 | 3.01 | 2.93 | 3.01 | +2.03% | 586,342 | 174,445,099 |
| 2024-04-16 | 3.03 | 3.06 | 2.95 | 2.95 | -2.64% | 782,955 | 235,752,735 |
| 2024-04-15 | 2.93 | 3.07 | 2.92 | 3.03 | +4.48% | 1,057,965 | 318,426,921 |
| 2024-04-12 | 2.97 | 2.98 | 2.9 | 2.9 | -2.36% | 462,663 | 135,452,195 |
| 2024-04-11 | 2.93 | 2.99 | 2.93 | 2.97 | +0.68% | 325,790 | 96,736,149 |
| 2024-04-10 | 3 | 3.01 | 2.93 | 2.95 | -1.67% | 425,875 | 126,408,446 |
| 2024-04-09 | 3 | 3.02 | 2.99 | 3 | +0.33% | 302,282 | 90,728,427 |
| 2024-04-08 | 3 | 3.03 | 2.98 | 2.99 | -0.66% | 456,350 | 136,992,373 |
| 2024-04-03 | 3.03 | 3.04 | 3.01 | 3.01 | -0.66% | 327,268 | 98,830,123 |
| 2024-04-02 | 3.06 | 3.06 | 3.02 | 3.03 | -0.66% | 424,946 | 129,090,676 |
| 2024-04-01 | 3.03 | 3.06 | 3.03 | 3.05 | +0.99% | 468,065 | 142,465,140 |
| 2024-03-29 | 2.99 | 3.02 | 2.98 | 3.02 | +0.67% | 420,863 | 126,021,285 |
| 2024-03-28 | 2.97 | 3.03 | 2.96 | 3 | +1.01% | 512,191 | 153,582,605 |
| 2024-03-27 | 3.03 | 3.03 | 2.97 | 2.97 | -2.3% | 434,462 | 130,250,316 |
| 2024-03-26 | 3.03 | 3.05 | 3 | 3.04 | +0.33% | 421,684 | 127,573,270 |
| 2024-03-25 | 3.08 | 3.09 | 3.03 | 3.03 | -1.94% | 587,324 | 179,634,363 |
| 2024-03-22 | 3.15 | 3.16 | 3.09 | 3.09 | -1.9% | 591,028 | 183,710,533 |
| 2024-03-21 | 3.15 | 3.17 | 3.13 | 3.15 | +0.32% | 525,980 | 165,668,807 |
| 2024-03-20 | 3.14 | 3.16 | 3.11 | 3.14 | +0.32% | 515,268 | 161,495,367 |
| 2024-03-19 | 3.18 | 3.18 | 3.13 | 3.13 | -1.88% | 594,236 | 187,428,135 |
| 2024-03-18 | 3.14 | 3.21 | 3.13 | 3.19 | +1.59% | 871,249 | 276,545,038 |
| 2024-03-15 | 3.11 | 3.14 | 3.09 | 3.14 | +0.32% | 498,010 | 154,876,761 |
| 2024-03-14 | 3.11 | 3.16 | 3.1 | 3.13 | +0.32% | 554,577 | 173,598,243 |
| 2024-03-13 | 3.15 | 3.16 | 3.11 | 3.12 | -1.58% | 659,718 | 206,392,805 |
| 2024-03-12 | 3.14 | 3.17 | 3.12 | 3.17 | +0.96% | 718,136 | 226,134,120 |
| 2024-03-11 | 3.1 | 3.14 | 3.1 | 3.14 | +0.96% | 558,941 | 174,828,299 |
| 2024-03-08 | 3.14 | 3.15 | 3.07 | 3.11 | -1.27% | 875,791 | 272,346,108 |
| 2024-03-07 | 3.19 | 3.24 | 3.15 | 3.15 | -1.25% | 814,879 | 259,734,249 |
| 2024-03-06 | 3.18 | 3.22 | 3.17 | 3.19 | +0.31% | 616,315 | 196,833,665 |
| 2024-03-05 | 3.22 | 3.24 | 3.17 | 3.18 | -1.85% | 764,165 | 244,366,615 |
| 2024-03-04 | 3.27 | 3.27 | 3.2 | 3.24 | -1.22% | 895,691 | 289,377,336 |
| 2024-03-01 | 3.29 | 3.3 | 3.25 | 3.28 | -1.2% | 1,312,674 | 429,574,290 |
| 2024-02-29 | 3.23 | 3.32 | 3.23 | 3.32 | +1.84% | 1,858,664 | 607,965,867 |
| 2024-02-28 | 3.21 | 3.42 | 3.21 | 3.26 | +1.56% | 2,845,006 | 939,248,427 |
| 2024-02-27 | 3.17 | 3.21 | 3.16 | 3.21 | +0.63% | 1,119,887 | 357,435,938 |
| 2024-02-26 | 3.22 | 3.22 | 3.16 | 3.19 | -1.24% | 1,115,111 | 356,031,080 |
| 2024-02-23 | 3.23 | 3.26 | 3.2 | 3.23 | -0.31% | 1,078,328 | 347,899,863 |
| 2024-02-22 | 3.19 | 3.25 | 3.17 | 3.24 | +0.93% | 1,401,912 | 449,722,385 |
| 2024-02-21 | 3.18 | 3.34 | 3.15 | 3.21 | -1.23% | 2,233,069 | 722,826,754 |
| 2024-02-20 | 3.07 | 3.25 | 3.05 | 3.25 | +5.18% | 2,053,233 | 647,122,214 |
| 2024-02-19 | 3.08 | 3.1 | 3.01 | 3.09 | +0.98% | 1,515,272 | 463,946,015 |
| 2024-02-08 | 3.06 | 3.12 | 3 | 3.06 | +0.99% | 1,659,488 | 506,287,985 |
| 2024-02-07 | 3.01 | 3.1 | 2.96 | 3.03 | +1% | 1,858,194 | 564,312,654 |
| 2024-02-06 | 2.72 | 3 | 2.66 | 3 | +9.89% | 2,107,820 | 604,173,423 |
| 2024-02-05 | 3 | 3.06 | 2.72 | 2.73 | -9.6% | 2,087,258 | 594,513,564 |
| 2024-02-02 | 3.16 | 3.21 | 2.91 | 3.02 | -4.73% | 2,157,218 | 663,472,203 |
| 2024-02-01 | 3.3 | 3.31 | 3.05 | 3.17 | -6.49% | 2,637,693 | 840,732,488 |
| 2024-01-31 | 3.28 | 3.55 | 3.28 | 3.39 | +0.89% | 2,812,677 | 957,071,929 |
| 2024-01-30 | 3.33 | 3.54 | 3.31 | 3.36 | -1.75% | 2,512,559 | 854,385,531 |
| 2024-01-29 | 3.4 | 3.67 | 3.4 | 3.42 | -1.16% | 3,927,070 | 1,385,035,808 |
| 2024-01-26 | 3.59 | 3.71 | 3.43 | 3.46 | -0.29% | 5,016,446 | 1,782,678,124 |
| 2024-01-25 | 3.2 | 3.47 | 3.17 | 3.47 | +10.16% | 3,564,303 | 1,206,444,806 |
| 2024-01-24 | 2.87 | 3.15 | 2.87 | 3.15 | +10.14% | 1,848,305 | 563,709,179 |
| 2024-01-23 | 2.8 | 2.89 | 2.75 | 2.86 | +2.14% | 509,946 | 144,603,032 |
| 2024-01-22 | 2.93 | 2.94 | 2.79 | 2.8 | -4.44% | 508,371 | 145,664,860 |
| 2024-01-19 | 2.94 | 2.96 | 2.92 | 2.93 | -1.01% | 300,322 | 88,238,557 |
| 2024-01-18 | 2.95 | 2.96 | 2.86 | 2.96 | -0.34% | 662,318 | 192,956,556 |
| 2024-01-17 | 3.01 | 3.05 | 2.97 | 2.97 | -1.33% | 429,498 | 129,288,608 |
| 2024-01-16 | 3 | 3.02 | 2.96 | 3.01 | +0.67% | 352,980 | 105,605,927 |
| 2024-01-15 | 2.99 | 3.03 | 2.98 | 2.99 | -0.33% | 226,209 | 67,939,386 |
| 2024-01-12 | 3.01 | 3.05 | 2.99 | 3 | -0.66% | 296,531 | 89,520,641 |
| 2024-01-11 | 2.98 | 3.03 | 2.97 | 3.02 | +1.34% | 294,885 | 88,552,976 |
| 2024-01-10 | 2.99 | 3.01 | 2.96 | 2.98 | -0.33% | 279,433 | 83,336,289 |
| 2024-01-09 | 3.01 | 3.03 | 2.98 | 2.99 | -0.66% | 345,786 | 103,901,800 |
| 2024-01-08 | 3.08 | 3.08 | 3.01 | 3.01 | -2.27% | 407,169 | 123,497,456 |
| 2024-01-05 | 3.08 | 3.12 | 3.06 | 3.08 | 0% | 391,746 | 121,048,002 |
| 2024-01-04 | 3.1 | 3.11 | 3.06 | 3.08 | -0.96% | 282,225 | 86,985,175 |
| 2024-01-03 | 3.1 | 3.13 | 3.09 | 3.11 | 0% | 299,942 | 93,179,038 |
| 2024-01-02 | 3.12 | 3.13 | 3.1 | 3.11 | 0% | 272,628 | 84,873,733 |
| 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：