股票概览
3.26
0%
0
3.25
开盘价
3.3
最高价
3.24
最低价
204,101
成交量
数据更新至: 2024-05-21
技术指标
3.22
MA5 (5日均线)
3.11
MA10 (10日均线)
3.00
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-21 | 3.25 | 3.3 | 3.24 | 3.26 | 0% | 204,101 | 66,772,911 |
| 2024-05-20 | 3.32 | 3.34 | 3.24 | 3.26 | -4.12% | 507,413 | 166,625,481 |
| 2024-05-17 | 3.19 | 3.43 | 3.15 | 3.4 | +7.59% | 699,455 | 230,998,729 |
| 2024-05-16 | 3.02 | 3.2 | 3.02 | 3.16 | +4.29% | 329,042 | 103,416,930 |
| 2024-05-15 | 2.99 | 3.11 | 2.97 | 3.03 | +1% | 207,191 | 63,232,336 |
| 2024-05-14 | 3 | 3.04 | 2.96 | 3 | 0% | 110,080 | 33,034,045 |
| 2024-05-13 | 3.03 | 3.05 | 2.98 | 3 | -1.96% | 143,889 | 43,299,802 |
| 2024-05-10 | 2.98 | 3.09 | 2.95 | 3.06 | +3.03% | 268,032 | 81,469,291 |
| 2024-05-09 | 2.96 | 3.01 | 2.94 | 2.97 | +1.37% | 124,723 | 37,113,045 |
| 2024-05-08 | 3.02 | 3.02 | 2.92 | 2.93 | -3.3% | 131,459 | 38,797,678 |
| 2024-05-07 | 2.99 | 3.05 | 2.95 | 3.03 | +1% | 180,917 | 54,370,311 |
| 2024-05-06 | 3.05 | 3.11 | 2.99 | 3 | +0.33% | 229,173 | 69,916,585 |
| 2024-04-30 | 3.04 | 3.07 | 2.95 | 2.99 | -3.24% | 273,349 | 82,122,408 |
| 2024-04-29 | 2.88 | 3.13 | 2.87 | 3.09 | +6.92% | 295,709 | 89,924,462 |
| 2024-04-26 | 2.77 | 2.89 | 2.77 | 2.89 | +3.21% | 145,062 | 41,246,634 |
| 2024-04-25 | 2.72 | 2.8 | 2.7 | 2.8 | +2.56% | 109,850 | 30,459,438 |
| 2024-04-24 | 2.76 | 2.78 | 2.69 | 2.73 | -1.09% | 115,907 | 31,561,181 |
| 2024-04-23 | 2.78 | 2.8 | 2.76 | 2.76 | -1.08% | 80,322 | 22,325,133 |
| 2024-04-22 | 2.8 | 2.84 | 2.78 | 2.79 | -0.36% | 100,217 | 28,124,117 |
| 2024-04-19 | 2.81 | 2.87 | 2.8 | 2.8 | -1.41% | 82,966 | 23,419,986 |
| 2024-04-18 | 2.89 | 2.89 | 2.83 | 2.84 | -1.73% | 120,960 | 34,544,941 |
| 2024-04-17 | 2.78 | 2.89 | 2.77 | 2.89 | +3.21% | 151,762 | 43,451,931 |
| 2024-04-16 | 2.91 | 2.91 | 2.78 | 2.8 | -3.78% | 199,371 | 56,450,692 |
| 2024-04-15 | 2.98 | 3 | 2.81 | 2.91 | -3% | 189,842 | 55,389,223 |
| 2024-04-12 | 3.07 | 3.1 | 3 | 3 | -2.6% | 144,537 | 43,995,401 |
| 2024-04-11 | 3.08 | 3.14 | 3.06 | 3.08 | -0.96% | 114,400 | 35,460,202 |
| 2024-04-10 | 3.18 | 3.19 | 3.09 | 3.11 | -2.51% | 176,269 | 55,030,921 |
| 2024-04-09 | 3.16 | 3.19 | 3.13 | 3.19 | +1.27% | 122,789 | 38,834,531 |
| 2024-04-08 | 3.2 | 3.22 | 3.12 | 3.15 | -1.56% | 204,440 | 64,642,007 |
| 2024-04-03 | 3.24 | 3.26 | 3.18 | 3.2 | -2.14% | 206,758 | 66,315,127 |
| 2024-04-02 | 3.24 | 3.33 | 3.2 | 3.27 | +0.62% | 288,472 | 94,084,749 |
| 2024-04-01 | 3.21 | 3.25 | 3.19 | 3.25 | +0.62% | 250,936 | 80,953,939 |
| 2024-03-29 | 3.3 | 3.3 | 3.17 | 3.23 | -2.12% | 365,559 | 117,286,976 |
| 2024-03-28 | 3.27 | 3.38 | 3.23 | 3.3 | +0.61% | 461,710 | 152,108,731 |
| 2024-03-27 | 3.42 | 3.43 | 3.26 | 3.28 | -4.37% | 631,027 | 209,406,544 |
| 2024-03-26 | 3.12 | 3.43 | 3.12 | 3.43 | +9.94% | 765,394 | 253,753,979 |
| 2024-03-25 | 3.1 | 3.2 | 3.09 | 3.12 | +0.32% | 211,505 | 66,392,785 |
| 2024-03-22 | 3.15 | 3.15 | 3.06 | 3.11 | -1.58% | 245,784 | 76,339,692 |
| 2024-03-21 | 3.16 | 3.2 | 3.14 | 3.16 | 0% | 223,225 | 70,734,686 |
| 2024-03-20 | 3.15 | 3.18 | 3.11 | 3.16 | -0.32% | 263,111 | 82,658,126 |
| 2024-03-19 | 3.1 | 3.21 | 3.06 | 3.17 | -3.65% | 456,861 | 143,998,626 |
| 2024-03-15 | 3.26 | 3.3 | 3.24 | 3.29 | +0.92% | 187,478 | 61,389,666 |
| 2024-03-14 | 3.23 | 3.3 | 3.23 | 3.26 | +0.31% | 180,986 | 59,024,704 |
| 2024-03-13 | 3.31 | 3.31 | 3.22 | 3.25 | -2.11% | 243,737 | 79,373,944 |
| 2024-03-12 | 3.22 | 3.34 | 3.17 | 3.32 | +3.43% | 359,456 | 117,129,913 |
| 2024-03-11 | 3.12 | 3.21 | 3.12 | 3.21 | +2.23% | 176,513 | 56,057,315 |
| 2024-03-08 | 3.14 | 3.15 | 3.09 | 3.14 | +0.32% | 151,861 | 47,385,880 |
| 2024-03-07 | 3.14 | 3.19 | 3.12 | 3.13 | -0.63% | 179,708 | 56,679,033 |
| 2024-03-06 | 3.13 | 3.18 | 3.11 | 3.15 | +0.64% | 180,642 | 56,825,638 |
| 2024-03-05 | 3.14 | 3.16 | 3.1 | 3.13 | -0.95% | 167,664 | 52,519,252 |
| 2024-03-04 | 3.22 | 3.22 | 3.1 | 3.16 | -2.17% | 225,079 | 70,957,993 |
| 2024-03-01 | 3.24 | 3.27 | 3.19 | 3.23 | -0.62% | 246,591 | 79,609,290 |
| 2024-02-29 | 3.19 | 3.25 | 3.16 | 3.25 | +1.56% | 267,604 | 86,085,418 |
| 2024-02-28 | 3.33 | 3.38 | 3.19 | 3.2 | -4.19% | 412,788 | 136,481,898 |
| 2024-02-27 | 3.27 | 3.34 | 3.26 | 3.34 | +1.83% | 286,497 | 94,755,543 |
| 2024-02-26 | 3.3 | 3.36 | 3.25 | 3.28 | -1.5% | 304,191 | 100,317,693 |
| 2024-02-23 | 3.3 | 3.33 | 3.25 | 3.33 | +1.22% | 269,433 | 88,585,067 |
| 2024-02-22 | 3.23 | 3.3 | 3.22 | 3.29 | +0.92% | 252,635 | 82,468,542 |
| 2024-02-21 | 3.17 | 3.37 | 3.15 | 3.26 | +1.88% | 386,730 | 126,412,892 |
| 2024-02-20 | 3.16 | 3.21 | 3.1 | 3.2 | +0.31% | 303,936 | 96,405,192 |
| 2024-02-19 | 3.11 | 3.19 | 3.03 | 3.19 | +3.57% | 406,494 | 126,884,149 |
| 2024-02-08 | 2.93 | 3.09 | 2.92 | 3.08 | +6.21% | 450,989 | 136,321,437 |
| 2024-02-07 | 3.06 | 3.09 | 2.86 | 2.9 | -4.92% | 519,024 | 153,899,191 |
| 2024-02-06 | 2.97 | 3.16 | 2.8 | 3.05 | +0.33% | 460,232 | 136,021,556 |
| 2024-02-05 | 3.34 | 3.36 | 3.04 | 3.04 | -10.06% | 562,451 | 172,966,938 |
| 2024-02-02 | 3.42 | 3.6 | 3.28 | 3.38 | -2.31% | 387,829 | 133,920,381 |
| 2024-02-01 | 3.61 | 3.65 | 3.4 | 3.46 | -4.68% | 438,178 | 152,993,471 |
| 2024-01-31 | 3.74 | 3.82 | 3.6 | 3.63 | -3.2% | 449,338 | 165,840,424 |
| 2024-01-30 | 3.8 | 3.93 | 3.72 | 3.75 | -5.3% | 588,363 | 224,654,121 |
| 2024-01-29 | 4.01 | 4.08 | 3.86 | 3.96 | -4.12% | 1,020,652 | 405,741,482 |
| 2024-01-26 | 3.95 | 4.25 | 3.84 | 4.13 | +6.99% | 1,650,895 | 675,713,297 |
| 2024-01-25 | 3.51 | 3.86 | 3.48 | 3.86 | +9.97% | 734,466 | 274,584,029 |
| 2024-01-24 | 3.29 | 3.52 | 3.29 | 3.51 | +7.34% | 426,071 | 145,747,732 |
| 2024-01-23 | 3.15 | 3.35 | 3.1 | 3.27 | +3.48% | 230,640 | 74,279,985 |
| 2024-01-22 | 3.33 | 3.34 | 3.12 | 3.16 | -5.11% | 147,176 | 47,496,084 |
| 2024-01-19 | 3.35 | 3.4 | 3.32 | 3.33 | -0.89% | 103,943 | 34,877,778 |
| 2024-01-18 | 3.37 | 3.4 | 3.24 | 3.36 | -0.88% | 199,969 | 66,402,873 |
| 2024-01-17 | 3.48 | 3.49 | 3.39 | 3.39 | -2.59% | 117,193 | 40,289,603 |
| 2024-01-16 | 3.52 | 3.55 | 3.43 | 3.48 | -1.14% | 163,121 | 56,654,509 |
| 2024-01-15 | 3.5 | 3.55 | 3.45 | 3.52 | +0.57% | 133,053 | 46,652,453 |
| 2024-01-12 | 3.47 | 3.56 | 3.45 | 3.5 | +0.29% | 166,838 | 58,493,101 |
| 2024-01-11 | 3.45 | 3.5 | 3.41 | 3.49 | +1.75% | 135,947 | 46,949,326 |
| 2024-01-10 | 3.46 | 3.48 | 3.41 | 3.43 | -1.15% | 130,293 | 44,854,485 |
| 2024-01-09 | 3.47 | 3.51 | 3.43 | 3.47 | +0.87% | 156,976 | 54,459,819 |
| 2024-01-08 | 3.59 | 3.63 | 3.43 | 3.44 | -3.37% | 255,422 | 89,446,011 |
| 2024-01-05 | 3.56 | 3.66 | 3.53 | 3.56 | -1.39% | 298,913 | 107,620,854 |
| 2024-01-04 | 3.57 | 3.78 | 3.56 | 3.61 | -0.28% | 394,655 | 143,632,673 |
| 2024-01-03 | 3.47 | 3.8 | 3.46 | 3.62 | +4.93% | 552,593 | 201,272,627 |
| 2024-01-02 | 3.49 | 3.49 | 3.42 | 3.45 | -1.15% | 166,087 | 57,227,902 |
| 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：