股票概览
3.13
-1.26%
-0.04
3.17
开盘价
3.21
最高价
3.12
最低价
112,490
成交量
数据更新至: 2024-05-20
技术指标
3.09
MA5 (5日均线)
3.11
MA10 (10日均线)
3.09
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 | 3.17 | 3.21 | 3.12 | 3.13 | -1.26% | 112,490 | 35,523,201 |
| 2024-05-17 | 3.12 | 3.17 | 3.07 | 3.17 | +2.92% | 111,792 | 34,922,286 |
| 2024-05-16 | 3.01 | 3.12 | 3.01 | 3.08 | +1.99% | 116,188 | 35,797,054 |
| 2024-05-15 | 3.04 | 3.09 | 3 | 3.02 | -0.66% | 85,639 | 26,076,806 |
| 2024-05-14 | 3.01 | 3.07 | 2.99 | 3.04 | +1.33% | 104,412 | 31,693,325 |
| 2024-05-13 | 3.08 | 3.08 | 2.98 | 3 | -3.23% | 146,383 | 44,135,779 |
| 2024-05-10 | 3.21 | 3.22 | 3.07 | 3.1 | -3.13% | 140,960 | 43,865,429 |
| 2024-05-09 | 3.14 | 3.23 | 3.12 | 3.2 | +2.56% | 110,990 | 35,500,827 |
| 2024-05-08 | 3.18 | 3.21 | 3.11 | 3.12 | -2.5% | 105,490 | 33,237,557 |
| 2024-05-07 | 3.18 | 3.21 | 3.15 | 3.2 | +0.31% | 118,131 | 37,649,152 |
| 2024-05-06 | 3.22 | 3.29 | 3.17 | 3.19 | -0.31% | 127,025 | 41,022,761 |
| 2024-04-30 | 3.27 | 3.3 | 3.16 | 3.2 | -2.14% | 124,043 | 39,898,647 |
| 2024-04-29 | 3.16 | 3.28 | 3.15 | 3.27 | +3.81% | 117,791 | 38,074,368 |
| 2024-04-26 | 3.07 | 3.16 | 3.02 | 3.15 | +2.94% | 131,737 | 40,930,331 |
| 2024-04-25 | 3.03 | 3.1 | 2.99 | 3.06 | +0.33% | 118,646 | 36,285,046 |
| 2024-04-24 | 2.94 | 3.05 | 2.94 | 3.05 | +3.39% | 102,139 | 30,721,642 |
| 2024-04-23 | 2.94 | 3 | 2.91 | 2.95 | +1.37% | 120,099 | 35,365,678 |
| 2024-04-22 | 2.98 | 3.04 | 2.83 | 2.91 | -2.02% | 174,632 | 51,104,482 |
| 2024-04-19 | 3.04 | 3.06 | 2.96 | 2.97 | -2.62% | 163,722 | 48,993,756 |
| 2024-04-18 | 3.01 | 3.12 | 2.92 | 3.05 | +1.67% | 240,636 | 72,897,354 |
| 2024-04-17 | 2.84 | 3.04 | 2.84 | 3 | +4.9% | 283,301 | 84,244,980 |
| 2024-04-16 | 3.16 | 3.16 | 2.86 | 2.86 | -10.06% | 263,506 | 77,542,988 |
| 2024-04-15 | 3.33 | 3.37 | 3.1 | 3.18 | -5.64% | 226,366 | 72,151,783 |
| 2024-04-12 | 3.47 | 3.5 | 3.36 | 3.37 | -2.88% | 109,285 | 37,247,836 |
| 2024-04-11 | 3.45 | 3.53 | 3.4 | 3.47 | +0.58% | 100,287 | 34,914,096 |
| 2024-04-10 | 3.58 | 3.6 | 3.42 | 3.45 | -4.17% | 146,627 | 50,972,004 |
| 2024-04-09 | 3.53 | 3.61 | 3.51 | 3.6 | +2.86% | 94,424 | 33,676,116 |
| 2024-04-08 | 3.62 | 3.63 | 3.5 | 3.5 | -3.85% | 110,457 | 39,206,595 |
| 2024-04-03 | 3.7 | 3.7 | 3.58 | 3.64 | -1.36% | 107,333 | 38,904,308 |
| 2024-04-02 | 3.73 | 3.79 | 3.66 | 3.69 | -1.34% | 109,677 | 40,704,829 |
| 2024-04-01 | 3.65 | 3.75 | 3.63 | 3.74 | +2.47% | 91,545 | 33,996,557 |
| 2024-03-29 | 3.61 | 3.65 | 3.55 | 3.65 | +1.11% | 91,948 | 33,144,127 |
| 2024-03-28 | 3.48 | 3.66 | 3.48 | 3.61 | +3.74% | 135,174 | 48,541,770 |
| 2024-03-27 | 3.67 | 3.68 | 3.48 | 3.48 | -5.43% | 152,754 | 54,251,449 |
| 2024-03-26 | 3.76 | 3.79 | 3.62 | 3.68 | -1.6% | 149,332 | 55,081,029 |
| 2024-03-25 | 3.86 | 3.9 | 3.73 | 3.74 | -3.11% | 131,033 | 49,949,713 |
| 2024-03-22 | 3.91 | 3.95 | 3.82 | 3.86 | -1.78% | 117,183 | 45,425,980 |
| 2024-03-21 | 3.92 | 3.97 | 3.88 | 3.93 | 0% | 114,843 | 45,116,647 |
| 2024-03-20 | 3.9 | 3.94 | 3.86 | 3.93 | +1.55% | 114,339 | 44,649,143 |
| 2024-03-19 | 3.89 | 3.91 | 3.85 | 3.87 | -0.26% | 130,961 | 50,842,577 |
| 2024-03-18 | 3.84 | 3.88 | 3.8 | 3.88 | +1.57% | 147,362 | 56,624,014 |
| 2024-03-15 | 3.73 | 3.84 | 3.71 | 3.82 | +1.87% | 122,285 | 46,327,227 |
| 2024-03-14 | 3.81 | 3.81 | 3.69 | 3.75 | -1.57% | 117,002 | 43,995,407 |
| 2024-03-13 | 3.81 | 3.85 | 3.75 | 3.81 | +0.26% | 109,518 | 41,583,506 |
| 2024-03-12 | 3.76 | 3.82 | 3.73 | 3.8 | +1.33% | 100,438 | 37,969,254 |
| 2024-03-11 | 3.65 | 3.76 | 3.64 | 3.75 | +2.18% | 112,562 | 41,584,757 |
| 2024-03-08 | 3.65 | 3.71 | 3.62 | 3.67 | +0.82% | 84,411 | 30,965,720 |
| 2024-03-07 | 3.72 | 3.77 | 3.64 | 3.64 | -1.62% | 94,439 | 35,003,904 |
| 2024-03-06 | 3.67 | 3.74 | 3.6 | 3.7 | +0.82% | 109,967 | 40,490,098 |
| 2024-03-05 | 3.76 | 3.77 | 3.64 | 3.67 | -2.65% | 124,146 | 45,811,627 |
| 2024-03-04 | 3.8 | 3.85 | 3.71 | 3.77 | -0.79% | 112,327 | 42,251,279 |
| 2024-03-01 | 3.79 | 3.86 | 3.72 | 3.8 | +0.8% | 130,985 | 49,581,777 |
| 2024-02-29 | 3.61 | 3.78 | 3.6 | 3.77 | +3.86% | 149,323 | 55,522,235 |
| 2024-02-28 | 3.93 | 4.02 | 3.63 | 3.63 | -7.87% | 256,657 | 98,674,847 |
| 2024-02-27 | 3.8 | 3.94 | 3.75 | 3.94 | +4.23% | 122,747 | 47,268,307 |
| 2024-02-26 | 3.75 | 3.88 | 3.69 | 3.78 | +0.8% | 157,735 | 59,679,774 |
| 2024-02-23 | 3.6 | 3.76 | 3.59 | 3.75 | +4.17% | 151,816 | 55,781,049 |
| 2024-02-22 | 3.48 | 3.61 | 3.47 | 3.6 | +3.45% | 139,324 | 49,760,500 |
| 2024-02-21 | 3.39 | 3.61 | 3.36 | 3.48 | +1.46% | 181,553 | 63,996,787 |
| 2024-02-20 | 3.4 | 3.44 | 3.32 | 3.43 | 0% | 139,283 | 47,087,264 |
| 2024-02-19 | 3.47 | 3.48 | 3.3 | 3.43 | +1.78% | 330,746 | 111,748,219 |
| 2024-02-08 | 3.03 | 3.37 | 3.02 | 3.37 | +10.13% | 215,545 | 70,024,084 |
| 2024-02-07 | 2.97 | 3.1 | 2.87 | 3.06 | +4.44% | 294,014 | 88,915,719 |
| 2024-02-06 | 2.96 | 3.1 | 2.75 | 2.93 | -4.25% | 368,826 | 105,259,248 |
| 2024-02-05 | 3.43 | 3.47 | 3.06 | 3.06 | -10% | 242,917 | 75,692,066 |
| 2024-02-02 | 3.65 | 3.73 | 3.28 | 3.4 | -6.59% | 204,326 | 70,226,659 |
| 2024-02-01 | 3.74 | 3.74 | 3.55 | 3.64 | -2.41% | 136,995 | 49,871,501 |
| 2024-01-31 | 3.95 | 3.98 | 3.7 | 3.73 | -6.28% | 159,338 | 60,742,331 |
| 2024-01-30 | 4.1 | 4.17 | 3.97 | 3.98 | -4.1% | 92,990 | 37,793,084 |
| 2024-01-29 | 4.27 | 4.31 | 4.13 | 4.15 | -3.26% | 90,546 | 37,876,882 |
| 2024-01-26 | 4.3 | 4.35 | 4.24 | 4.29 | -0.23% | 99,468 | 42,812,654 |
| 2024-01-25 | 4.12 | 4.31 | 4.08 | 4.3 | +4.62% | 127,560 | 53,844,553 |
| 2024-01-24 | 4.04 | 4.12 | 3.91 | 4.11 | +2.24% | 120,665 | 48,462,188 |
| 2024-01-23 | 3.98 | 4.07 | 3.92 | 4.02 | +1.26% | 115,259 | 46,152,942 |
| 2024-01-22 | 4.24 | 4.26 | 3.93 | 3.97 | -6.81% | 146,243 | 59,865,620 |
| 2024-01-19 | 4.28 | 4.35 | 4.25 | 4.26 | -1.16% | 72,890 | 31,343,321 |
| 2024-01-18 | 4.35 | 4.35 | 4.17 | 4.31 | -1.6% | 99,986 | 42,456,688 |
| 2024-01-17 | 4.53 | 4.53 | 4.38 | 4.38 | -2.45% | 76,305 | 33,889,287 |
| 2024-01-16 | 4.52 | 4.55 | 4.42 | 4.49 | -0.44% | 60,341 | 26,994,266 |
| 2024-01-15 | 4.51 | 4.56 | 4.47 | 4.51 | 0% | 58,347 | 26,406,124 |
| 2024-01-12 | 4.56 | 4.6 | 4.5 | 4.51 | -1.1% | 55,928 | 25,424,741 |
| 2024-01-11 | 4.47 | 4.58 | 4.45 | 4.56 | +2.01% | 71,039 | 32,079,032 |
| 2024-01-10 | 4.51 | 4.54 | 4.39 | 4.47 | -0.89% | 66,805 | 29,864,011 |
| 2024-01-09 | 4.52 | 4.58 | 4.46 | 4.51 | -0.44% | 83,677 | 37,839,160 |
| 2024-01-08 | 4.67 | 4.68 | 4.52 | 4.53 | -3.21% | 105,573 | 48,236,609 |
| 2024-01-05 | 4.79 | 4.8 | 4.65 | 4.68 | -2.09% | 71,363 | 33,681,258 |
| 2024-01-04 | 4.84 | 4.84 | 4.77 | 4.78 | -0.83% | 58,883 | 28,221,708 |
| 2024-01-03 | 4.84 | 4.85 | 4.78 | 4.82 | -0.62% | 63,824 | 30,747,649 |
| 2024-01-02 | 4.9 | 4.91 | 4.83 | 4.85 | -1.22% | 69,965 | 34,105,864 |
| 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：