股票概览
3.28
-1.5%
-0.05
3.31
开盘价
3.37
最高价
3.26
最低价
308,314
成交量
数据更新至: 2024-05-20
技术指标
3.19
MA5 (5日均线)
3.12
MA10 (10日均线)
3.02
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 | 3.31 | 3.37 | 3.26 | 3.28 | -1.5% | 308,314 | 101,747,357 |
| 2024-05-17 | 3.19 | 3.35 | 3.17 | 3.33 | +4.39% | 370,341 | 120,837,432 |
| 2024-05-16 | 3.1 | 3.25 | 3.1 | 3.19 | +3.24% | 298,058 | 95,265,198 |
| 2024-05-15 | 3.08 | 3.17 | 3.07 | 3.09 | +0.32% | 173,419 | 54,183,215 |
| 2024-05-14 | 3.04 | 3.11 | 3.03 | 3.08 | +1.65% | 117,812 | 36,232,949 |
| 2024-05-13 | 3.09 | 3.1 | 3.02 | 3.03 | -1.94% | 100,428 | 30,710,339 |
| 2024-05-10 | 3.06 | 3.13 | 3.01 | 3.09 | +1.64% | 145,894 | 44,928,209 |
| 2024-05-09 | 2.98 | 3.08 | 2.98 | 3.04 | +1.67% | 103,934 | 31,524,950 |
| 2024-05-08 | 3.07 | 3.07 | 2.97 | 2.99 | -2.92% | 122,171 | 36,670,305 |
| 2024-05-07 | 3.06 | 3.13 | 3.01 | 3.08 | +0.65% | 106,742 | 32,727,381 |
| 2024-05-06 | 3.12 | 3.16 | 3.04 | 3.06 | +0.33% | 159,168 | 49,276,568 |
| 2024-04-30 | 3.13 | 3.14 | 3 | 3.05 | -2.87% | 125,993 | 38,534,463 |
| 2024-04-29 | 2.95 | 3.17 | 2.93 | 3.14 | +6.44% | 187,558 | 57,890,956 |
| 2024-04-26 | 2.84 | 2.98 | 2.81 | 2.95 | +3.51% | 113,811 | 33,071,449 |
| 2024-04-25 | 2.8 | 2.87 | 2.79 | 2.85 | +1.06% | 62,201 | 17,664,893 |
| 2024-04-24 | 2.85 | 2.86 | 2.78 | 2.82 | -1.4% | 83,764 | 23,573,987 |
| 2024-04-23 | 2.78 | 2.99 | 2.78 | 2.86 | +2.88% | 112,872 | 32,634,549 |
| 2024-04-22 | 2.85 | 2.86 | 2.75 | 2.78 | -1.77% | 74,381 | 20,747,699 |
| 2024-04-19 | 2.91 | 2.95 | 2.81 | 2.83 | -3.08% | 94,739 | 27,288,281 |
| 2024-04-18 | 2.94 | 3.01 | 2.89 | 2.92 | -1.02% | 133,529 | 39,180,478 |
| 2024-04-17 | 2.72 | 2.95 | 2.72 | 2.95 | +10.07% | 189,879 | 54,587,524 |
| 2024-04-16 | 2.9 | 2.9 | 2.67 | 2.68 | -8.22% | 108,508 | 29,707,865 |
| 2024-04-15 | 3 | 3.12 | 2.87 | 2.92 | -3.31% | 131,337 | 38,983,073 |
| 2024-04-12 | 3.09 | 3.1 | 3.01 | 3.02 | -2.58% | 92,370 | 28,143,455 |
| 2024-04-11 | 3.04 | 3.12 | 3 | 3.1 | +1.64% | 104,914 | 32,401,751 |
| 2024-04-10 | 3.19 | 3.22 | 3.04 | 3.05 | -4.69% | 137,009 | 42,715,978 |
| 2024-04-09 | 3.1 | 3.27 | 3.08 | 3.2 | +3.56% | 176,571 | 56,086,309 |
| 2024-04-08 | 3.16 | 3.16 | 3.08 | 3.09 | -2.52% | 102,020 | 31,795,752 |
| 2024-04-03 | 3.2 | 3.2 | 3.15 | 3.17 | -0.63% | 99,926 | 31,675,545 |
| 2024-04-02 | 3.15 | 3.21 | 3.12 | 3.19 | +1.59% | 136,655 | 43,364,134 |
| 2024-04-01 | 3.1 | 3.15 | 3.07 | 3.14 | +0.64% | 103,678 | 32,348,955 |
| 2024-03-29 | 3.08 | 3.13 | 3.04 | 3.12 | +1.3% | 73,317 | 22,636,215 |
| 2024-03-28 | 3.08 | 3.13 | 3.05 | 3.08 | 0% | 85,916 | 26,597,038 |
| 2024-03-27 | 3.2 | 3.21 | 3.08 | 3.08 | -3.45% | 89,789 | 28,137,784 |
| 2024-03-26 | 3.16 | 3.2 | 3.13 | 3.19 | +1.27% | 93,595 | 29,644,548 |
| 2024-03-25 | 3.21 | 3.25 | 3.14 | 3.15 | -1.87% | 115,636 | 36,824,549 |
| 2024-03-22 | 3.25 | 3.25 | 3.15 | 3.21 | -0.62% | 139,205 | 44,483,964 |
| 2024-03-21 | 3.21 | 3.28 | 3.2 | 3.23 | +0.62% | 137,496 | 44,439,186 |
| 2024-03-20 | 3.16 | 3.21 | 3.12 | 3.21 | +1.58% | 102,331 | 32,562,695 |
| 2024-03-19 | 3.16 | 3.19 | 3.15 | 3.16 | -0.32% | 83,638 | 26,513,653 |
| 2024-03-18 | 3.16 | 3.17 | 3.13 | 3.17 | +0.96% | 78,566 | 24,727,375 |
| 2024-03-15 | 3.12 | 3.14 | 3.07 | 3.14 | +0.96% | 89,676 | 27,920,506 |
| 2024-03-14 | 3.14 | 3.19 | 3.08 | 3.11 | -1.27% | 126,374 | 39,703,261 |
| 2024-03-13 | 3.14 | 3.18 | 3.03 | 3.15 | +0.32% | 194,292 | 60,286,127 |
| 2024-03-12 | 3.05 | 3.16 | 3.04 | 3.14 | +2.95% | 170,033 | 52,660,514 |
| 2024-03-11 | 3.02 | 3.06 | 2.99 | 3.05 | +1.33% | 102,480 | 30,953,157 |
| 2024-03-08 | 2.98 | 3.01 | 2.94 | 3.01 | +0.67% | 79,158 | 23,537,175 |
| 2024-03-07 | 2.97 | 3.05 | 2.96 | 2.99 | +0.34% | 87,777 | 26,345,623 |
| 2024-03-06 | 2.94 | 3.02 | 2.93 | 2.98 | +0.68% | 86,252 | 25,716,934 |
| 2024-03-05 | 3.03 | 3.03 | 2.93 | 2.96 | -2.63% | 99,659 | 29,632,223 |
| 2024-03-04 | 3.07 | 3.07 | 2.99 | 3.04 | -1.3% | 105,796 | 32,077,048 |
| 2024-03-01 | 3.14 | 3.15 | 3.04 | 3.08 | -1.28% | 128,666 | 39,637,752 |
| 2024-02-29 | 2.99 | 3.14 | 2.96 | 3.12 | +4% | 183,275 | 56,565,183 |
| 2024-02-28 | 3.25 | 3.31 | 3 | 3 | -7.41% | 221,354 | 70,212,949 |
| 2024-02-27 | 3.15 | 3.29 | 3.11 | 3.24 | +2.53% | 157,338 | 50,580,696 |
| 2024-02-26 | 3.12 | 3.21 | 3.1 | 3.16 | +1.28% | 153,305 | 48,399,020 |
| 2024-02-23 | 3.03 | 3.14 | 3.02 | 3.12 | +2.97% | 139,370 | 42,915,995 |
| 2024-02-22 | 3.01 | 3.04 | 2.97 | 3.03 | +0.66% | 139,699 | 42,007,076 |
| 2024-02-21 | 2.91 | 3.13 | 2.89 | 3.01 | +2.73% | 241,749 | 73,495,998 |
| 2024-02-20 | 2.95 | 2.96 | 2.87 | 2.93 | -0.68% | 180,652 | 52,754,908 |
| 2024-02-19 | 2.8 | 2.95 | 2.8 | 2.95 | +6.5% | 263,093 | 75,990,822 |
| 2024-02-08 | 2.55 | 2.78 | 2.49 | 2.77 | +9.49% | 321,435 | 84,881,006 |
| 2024-02-07 | 2.75 | 2.76 | 2.49 | 2.53 | -8% | 465,299 | 119,321,773 |
| 2024-02-06 | 2.79 | 2.94 | 2.61 | 2.75 | -5.17% | 355,677 | 95,922,654 |
| 2024-02-05 | 3.17 | 3.19 | 2.9 | 2.9 | -9.94% | 275,672 | 81,190,904 |
| 2024-02-02 | 3.3 | 3.45 | 3.14 | 3.22 | -3.3% | 234,703 | 77,600,775 |
| 2024-02-01 | 3.42 | 3.48 | 3.31 | 3.33 | -4.31% | 226,838 | 76,357,962 |
| 2024-01-31 | 3.67 | 3.69 | 3.46 | 3.48 | -5.43% | 258,602 | 91,810,601 |
| 2024-01-30 | 3.74 | 3.96 | 3.61 | 3.68 | -4.17% | 357,223 | 133,201,509 |
| 2024-01-29 | 3.89 | 3.92 | 3.74 | 3.84 | -1.54% | 321,569 | 123,669,213 |
| 2024-01-26 | 3.71 | 3.94 | 3.71 | 3.9 | +5.12% | 340,779 | 132,131,181 |
| 2024-01-25 | 3.58 | 3.73 | 3.58 | 3.71 | +3.63% | 245,491 | 90,180,867 |
| 2024-01-24 | 3.45 | 3.61 | 3.42 | 3.58 | +4.37% | 228,333 | 80,412,209 |
| 2024-01-23 | 3.37 | 3.47 | 3.31 | 3.43 | +1.18% | 200,173 | 67,598,729 |
| 2024-01-22 | 3.61 | 3.64 | 3.34 | 3.39 | -7.12% | 277,430 | 97,231,563 |
| 2024-01-19 | 3.75 | 3.77 | 3.65 | 3.65 | -3.18% | 197,971 | 73,330,401 |
| 2024-01-18 | 3.81 | 3.86 | 3.62 | 3.77 | -2.33% | 371,740 | 138,274,847 |
| 2024-01-17 | 4.02 | 4.05 | 3.86 | 3.86 | -3.02% | 310,101 | 121,578,728 |
| 2024-01-16 | 4.09 | 4.17 | 3.9 | 3.98 | -0.5% | 411,635 | 164,905,654 |
| 2024-01-15 | 3.95 | 4.04 | 3.93 | 4 | +0.76% | 353,350 | 141,279,468 |
| 2024-01-12 | 4.07 | 4.08 | 3.96 | 3.97 | -2.46% | 429,396 | 172,645,417 |
| 2024-01-11 | 4.1 | 4.2 | 4.01 | 4.07 | -2.16% | 818,063 | 333,647,060 |
| 2024-01-10 | 3.78 | 4.16 | 3.76 | 4.16 | +10.05% | 338,306 | 136,723,378 |
| 2024-01-09 | 3.83 | 3.86 | 3.73 | 3.78 | -1.82% | 305,104 | 115,693,907 |
| 2024-01-08 | 3.98 | 4.13 | 3.84 | 3.85 | -2.04% | 363,588 | 142,071,258 |
| 2024-01-05 | 4.03 | 4.05 | 3.88 | 3.93 | -2.48% | 382,038 | 150,786,694 |
| 2024-01-04 | 4.19 | 4.19 | 3.97 | 4.03 | -0.98% | 603,197 | 244,025,718 |
| 2024-01-03 | 3.69 | 4.07 | 3.68 | 4.07 | +10% | 272,368 | 107,511,213 |
| 2024-01-02 | 3.69 | 3.73 | 3.66 | 3.7 | +0.54% | 120,983 | 44,697,996 |
| 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：