股票概览
3.37
+2.43%
+0.08
3.28
开盘价
3.4
最高价
3.26
最低价
141,202
成交量
数据更新至: 2024-05-20
技术指标
3.22
MA5 (5日均线)
3.27
MA10 (10日均线)
3.34
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 | 3.28 | 3.4 | 3.26 | 3.37 | +2.43% | 141,202 | 47,368,978 |
| 2024-05-17 | 3.17 | 3.31 | 3.15 | 3.29 | +3.79% | 118,742 | 38,473,020 |
| 2024-05-16 | 3.16 | 3.2 | 3.14 | 3.17 | 0% | 97,400 | 30,868,508 |
| 2024-05-15 | 3.13 | 3.2 | 3.1 | 3.17 | +1.93% | 121,110 | 38,337,778 |
| 2024-05-14 | 3.09 | 3.14 | 3 | 3.11 | +1.3% | 139,954 | 43,168,467 |
| 2024-05-13 | 3.19 | 3.23 | 3.05 | 3.07 | -4.36% | 212,818 | 66,054,591 |
| 2024-05-10 | 3.3 | 3.35 | 3.16 | 3.21 | -2.73% | 205,448 | 66,874,264 |
| 2024-05-09 | 3.36 | 3.39 | 3.29 | 3.3 | -4.62% | 256,604 | 85,048,586 |
| 2024-05-08 | 3.5 | 3.55 | 3.43 | 3.46 | -1.14% | 123,907 | 42,990,303 |
| 2024-05-07 | 3.47 | 3.56 | 3.44 | 3.5 | +0.57% | 145,825 | 50,906,906 |
| 2024-05-06 | 3.47 | 3.49 | 3.43 | 3.48 | 0% | 95,098 | 32,921,591 |
| 2024-04-30 | 3.41 | 3.48 | 3.4 | 3.48 | +2.35% | 152,500 | 52,647,558 |
| 2024-04-29 | 3.37 | 3.43 | 3.32 | 3.4 | -2.3% | 222,564 | 75,395,670 |
| 2024-04-26 | 3.45 | 3.49 | 3.43 | 3.48 | +1.75% | 144,742 | 50,152,339 |
| 2024-04-25 | 3.43 | 3.45 | 3.41 | 3.42 | -0.87% | 109,480 | 37,501,283 |
| 2024-04-24 | 3.47 | 3.48 | 3.38 | 3.45 | -0.58% | 164,478 | 56,354,102 |
| 2024-04-23 | 3.4 | 3.49 | 3.4 | 3.47 | +2.36% | 175,751 | 60,515,363 |
| 2024-04-22 | 3.51 | 3.51 | 3.38 | 3.39 | +1.5% | 277,655 | 96,015,123 |
| 2024-04-19 | 3.23 | 3.39 | 3.23 | 3.34 | +3.41% | 173,993 | 57,704,371 |
| 2024-04-18 | 3.17 | 3.27 | 3.12 | 3.23 | +1.57% | 108,401 | 34,784,069 |
| 2024-04-17 | 3.05 | 3.19 | 3.05 | 3.18 | +3.92% | 130,707 | 41,162,017 |
| 2024-04-16 | 3.18 | 3.24 | 3.06 | 3.06 | -4.97% | 130,538 | 40,319,389 |
| 2024-04-15 | 3.3 | 3.33 | 3.22 | 3.22 | -5.01% | 191,447 | 61,950,178 |
| 2024-04-12 | 3.35 | 3.43 | 3.33 | 3.39 | +0.89% | 106,207 | 35,785,024 |
| 2024-04-11 | 3.33 | 3.39 | 3.32 | 3.36 | +0.9% | 100,941 | 33,888,796 |
| 2024-04-10 | 3.42 | 3.47 | 3.29 | 3.33 | -3.2% | 180,004 | 60,477,990 |
| 2024-04-09 | 3.43 | 3.49 | 3.37 | 3.44 | +0.29% | 151,551 | 52,003,118 |
| 2024-04-08 | 3.42 | 3.58 | 3.4 | 3.43 | +0.29% | 257,843 | 89,704,913 |
| 2024-04-03 | 3.27 | 3.42 | 3.27 | 3.42 | +3.95% | 167,301 | 55,778,516 |
| 2024-04-02 | 3.29 | 3.34 | 3.26 | 3.29 | 0% | 131,931 | 43,488,451 |
| 2024-04-01 | 3.25 | 3.32 | 3.24 | 3.29 | +0.61% | 126,427 | 41,581,502 |
| 2024-03-29 | 3.19 | 3.28 | 3.16 | 3.27 | +2.83% | 138,332 | 44,571,778 |
| 2024-03-28 | 3.13 | 3.22 | 3.12 | 3.18 | +1.6% | 119,111 | 37,793,781 |
| 2024-03-27 | 3.29 | 3.32 | 3.13 | 3.13 | -4.86% | 199,253 | 63,979,364 |
| 2024-03-26 | 3.3 | 3.36 | 3.26 | 3.29 | -0.6% | 172,800 | 57,019,861 |
| 2024-03-25 | 3.3 | 3.43 | 3.27 | 3.31 | +0.61% | 237,875 | 79,844,004 |
| 2024-03-22 | 3.21 | 3.32 | 3.21 | 3.29 | +0.92% | 146,854 | 47,957,189 |
| 2024-03-21 | 3.3 | 3.34 | 3.21 | 3.26 | -0.91% | 201,433 | 65,842,952 |
| 2024-03-20 | 3.2 | 3.35 | 3.2 | 3.29 | +2.81% | 216,544 | 71,011,131 |
| 2024-03-19 | 3.17 | 3.21 | 3.15 | 3.2 | +0.31% | 157,938 | 50,237,393 |
| 2024-03-18 | 3.17 | 3.23 | 3.12 | 3.19 | +0.63% | 307,244 | 97,414,622 |
| 2024-03-15 | 3.17 | 3.17 | 3.13 | 3.17 | +4.97% | 270,002 | 85,538,754 |
| 2024-03-14 | 3.02 | 3.05 | 3.01 | 3.02 | -0.33% | 126,556 | 38,322,708 |
| 2024-03-13 | 3.08 | 3.08 | 3.02 | 3.03 | -1.62% | 193,589 | 58,797,817 |
| 2024-03-12 | 3.03 | 3.15 | 3 | 3.08 | +0.98% | 239,533 | 73,256,476 |
| 2024-03-11 | 3.05 | 3.05 | 3 | 3.05 | -0.65% | 185,074 | 55,925,084 |
| 2024-03-08 | 3.1 | 3.13 | 2.97 | 3.07 | -1.92% | 229,810 | 69,861,543 |
| 2024-03-07 | 3.15 | 3.19 | 3.08 | 3.13 | -0.95% | 161,297 | 50,529,396 |
| 2024-03-06 | 3.15 | 3.25 | 3.11 | 3.16 | 0% | 216,405 | 68,666,117 |
| 2024-03-05 | 3.06 | 3.21 | 3.03 | 3.16 | +3.27% | 359,833 | 113,081,801 |
| 2024-03-04 | 2.94 | 3.06 | 2.87 | 3.06 | +5.15% | 177,549 | 52,354,171 |
| 2024-03-01 | 2.93 | 2.94 | 2.87 | 2.91 | -0.68% | 187,087 | 54,162,780 |
| 2024-02-29 | 2.87 | 2.98 | 2.84 | 2.93 | -1.01% | 276,324 | 80,700,412 |
| 2024-02-28 | 3.11 | 3.2 | 2.96 | 2.96 | -3.27% | 370,619 | 114,368,408 |
| 2024-02-27 | 3.07 | 3.13 | 2.98 | 3.06 | -0.33% | 290,902 | 88,633,498 |
| 2024-02-26 | 3.11 | 3.15 | 3.05 | 3.07 | -4.06% | 348,493 | 107,608,516 |
| 2024-02-23 | 3.09 | 3.2 | 3.03 | 3.2 | +4.92% | 448,940 | 142,494,719 |
| 2024-02-22 | 3.17 | 3.17 | 2.96 | 3.05 | +0.99% | 418,894 | 128,553,909 |
| 2024-02-21 | 3.02 | 3.02 | 3.02 | 3.02 | +4.86% | 7,471 | 2,256,242 |
| 2024-02-20 | 2.88 | 2.88 | 2.88 | 2.88 | +5.11% | 35,046 | 10,093,294 |
| 2024-02-19 | 2.67 | 2.74 | 2.66 | 2.74 | +4.98% | 98,734 | 26,810,586 |
| 2024-02-08 | 2.62 | 2.74 | 2.61 | 2.61 | -5.09% | 369,515 | 96,874,417 |
| 2024-02-07 | 2.75 | 2.95 | 2.75 | 2.75 | -4.84% | 417,832 | 116,614,682 |
| 2024-02-06 | 2.89 | 2.89 | 2.89 | 2.89 | -4.93% | 50,708 | 14,654,612 |
| 2024-02-05 | 3.04 | 3.04 | 3.04 | 3.04 | -5% | 9,469 | 2,878,576 |
| 2024-02-02 | 3.2 | 3.2 | 3.2 | 3.2 | -5.04% | 34,333 | 10,986,560 |
| 2024-02-01 | 3.37 | 3.37 | 3.37 | 3.37 | -5.07% | 17,662 | 5,952,094 |
| 2024-01-31 | 3.55 | 3.55 | 3.55 | 3.55 | -5.08% | 12,985 | 4,609,675 |
| 2024-01-30 | 3.91 | 3.93 | 3.74 | 3.74 | -5.08% | 249,834 | 94,471,451 |
| 2024-01-29 | 3.98 | 4.01 | 3.86 | 3.94 | 0% | 180,704 | 71,210,462 |
| 2024-01-26 | 4.01 | 4.06 | 3.92 | 3.94 | -1.75% | 198,828 | 79,061,726 |
| 2024-01-25 | 3.89 | 4.04 | 3.81 | 4.01 | +3.08% | 308,683 | 121,350,715 |
| 2024-01-24 | 3.98 | 4.15 | 3.89 | 3.89 | -1.52% | 490,017 | 199,324,415 |
| 2024-01-23 | 3.86 | 3.95 | 3.73 | 3.95 | +2.07% | 299,977 | 115,666,778 |
| 2024-01-22 | 3.73 | 3.87 | 3.71 | 3.87 | +4.88% | 346,845 | 133,761,320 |
| 2024-01-19 | 3.65 | 3.78 | 3.63 | 3.69 | +1.1% | 173,460 | 64,199,707 |
| 2024-01-18 | 3.59 | 3.65 | 3.54 | 3.65 | +1.11% | 246,229 | 88,371,001 |
| 2024-01-17 | 3.43 | 3.61 | 3.41 | 3.61 | +4.94% | 356,631 | 128,347,783 |
| 2024-01-16 | 3.42 | 3.44 | 3.35 | 3.44 | +0.58% | 82,361 | 27,940,717 |
| 2024-01-15 | 3.41 | 3.46 | 3.39 | 3.42 | +0.29% | 69,194 | 23,727,054 |
| 2024-01-12 | 3.43 | 3.46 | 3.41 | 3.41 | -0.58% | 54,070 | 18,507,209 |
| 2024-01-11 | 3.41 | 3.51 | 3.39 | 3.43 | +0.59% | 64,758 | 22,242,994 |
| 2024-01-10 | 3.44 | 3.44 | 3.4 | 3.41 | -0.87% | 44,008 | 15,049,911 |
| 2024-01-09 | 3.44 | 3.47 | 3.4 | 3.44 | -0.29% | 44,716 | 15,339,046 |
| 2024-01-08 | 3.48 | 3.52 | 3.44 | 3.45 | -0.58% | 46,179 | 16,026,670 |
| 2024-01-05 | 3.51 | 3.53 | 3.47 | 3.47 | -0.86% | 47,050 | 16,419,206 |
| 2024-01-04 | 3.53 | 3.58 | 3.49 | 3.5 | -1.13% | 46,918 | 16,480,177 |
| 2024-01-03 | 3.63 | 3.63 | 3.54 | 3.54 | -2.75% | 64,016 | 22,931,022 |
| 2024-01-02 | 3.66 | 3.7 | 3.62 | 3.64 | -0.27% | 57,543 | 21,060,261 |
| 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：