股票概览
3.24
+0.31%
+0.01
3.21
开盘价
3.27
最高价
3.2
最低价
173,262
成交量
数据更新至: 2024-05-20
技术指标
3.25
MA5 (5日均线)
3.23
MA10 (10日均线)
3.21
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 | 3.21 | 3.27 | 3.2 | 3.24 | +0.31% | 173,262 | 56,182,467 |
| 2024-05-17 | 3.22 | 3.25 | 3.19 | 3.23 | -0.31% | 162,090 | 52,116,365 |
| 2024-05-16 | 3.26 | 3.27 | 3.21 | 3.24 | -0.31% | 213,213 | 69,096,273 |
| 2024-05-15 | 3.25 | 3.28 | 3.21 | 3.25 | -0.61% | 213,497 | 69,064,691 |
| 2024-05-14 | 3.32 | 3.38 | 3.25 | 3.27 | -2.39% | 369,030 | 121,521,668 |
| 2024-05-13 | 3.18 | 3.36 | 3.17 | 3.35 | +4.69% | 472,756 | 154,871,586 |
| 2024-05-10 | 3.24 | 3.25 | 3.17 | 3.2 | -0.93% | 191,302 | 61,185,534 |
| 2024-05-09 | 3.11 | 3.26 | 3.11 | 3.23 | +3.86% | 351,379 | 112,406,053 |
| 2024-05-08 | 3.13 | 3.15 | 3.09 | 3.11 | -0.64% | 131,985 | 41,214,812 |
| 2024-05-07 | 3.15 | 3.15 | 3.11 | 3.13 | -0.32% | 119,814 | 37,447,280 |
| 2024-05-06 | 3.14 | 3.16 | 3.12 | 3.14 | +0.96% | 171,857 | 53,968,647 |
| 2024-04-30 | 3.15 | 3.16 | 3.09 | 3.11 | -1.89% | 214,291 | 66,795,597 |
| 2024-04-29 | 3.11 | 3.17 | 3.07 | 3.17 | -1.86% | 288,305 | 90,112,277 |
| 2024-04-26 | 3.21 | 3.24 | 3.17 | 3.23 | +0.31% | 172,170 | 55,267,083 |
| 2024-04-25 | 3.17 | 3.25 | 3.16 | 3.22 | +1.58% | 150,741 | 48,423,322 |
| 2024-04-24 | 3.15 | 3.18 | 3.14 | 3.17 | +0.96% | 115,421 | 36,468,674 |
| 2024-04-23 | 3.19 | 3.19 | 3.13 | 3.14 | -1.57% | 185,437 | 58,455,575 |
| 2024-04-22 | 3.3 | 3.3 | 3.19 | 3.19 | -4.49% | 228,289 | 73,806,401 |
| 2024-04-19 | 3.17 | 3.38 | 3.17 | 3.34 | +4.05% | 323,149 | 107,169,467 |
| 2024-04-18 | 3.22 | 3.25 | 3.16 | 3.21 | -0.62% | 184,150 | 59,004,338 |
| 2024-04-17 | 3.08 | 3.23 | 3.08 | 3.23 | +5.21% | 191,085 | 60,903,564 |
| 2024-04-16 | 3.26 | 3.29 | 3.05 | 3.07 | -6.97% | 272,757 | 85,939,772 |
| 2024-04-15 | 3.38 | 3.45 | 3.23 | 3.3 | -3.79% | 349,381 | 115,930,633 |
| 2024-04-12 | 3.36 | 3.5 | 3.34 | 3.43 | +1.78% | 249,161 | 85,587,396 |
| 2024-04-11 | 3.29 | 3.4 | 3.27 | 3.37 | +1.51% | 143,301 | 48,094,206 |
| 2024-04-10 | 3.31 | 3.35 | 3.28 | 3.32 | -0.6% | 142,921 | 47,292,529 |
| 2024-04-09 | 3.36 | 3.38 | 3.31 | 3.34 | -0.6% | 202,915 | 67,734,065 |
| 2024-04-08 | 3.32 | 3.42 | 3.29 | 3.36 | -2.04% | 346,834 | 116,722,393 |
| 2024-04-03 | 3.62 | 3.65 | 3.42 | 3.43 | +3.31% | 581,184 | 204,689,783 |
| 2024-04-02 | 3.28 | 3.32 | 3.27 | 3.32 | +1.53% | 141,261 | 46,649,956 |
| 2024-04-01 | 3.25 | 3.27 | 3.23 | 3.27 | +0.93% | 102,811 | 33,442,423 |
| 2024-03-29 | 3.18 | 3.24 | 3.17 | 3.24 | +1.89% | 91,053 | 29,180,261 |
| 2024-03-28 | 3.13 | 3.2 | 3.13 | 3.18 | +1.6% | 83,632 | 26,516,090 |
| 2024-03-27 | 3.2 | 3.24 | 3.13 | 3.13 | -2.8% | 98,188 | 31,281,072 |
| 2024-03-26 | 3.21 | 3.23 | 3.16 | 3.22 | +0.63% | 78,082 | 24,932,892 |
| 2024-03-25 | 3.22 | 3.27 | 3.2 | 3.2 | -1.23% | 93,652 | 30,349,224 |
| 2024-03-22 | 3.28 | 3.28 | 3.2 | 3.24 | -1.22% | 109,762 | 35,573,461 |
| 2024-03-21 | 3.27 | 3.3 | 3.24 | 3.28 | 0% | 92,104 | 30,115,275 |
| 2024-03-20 | 3.25 | 3.28 | 3.23 | 3.28 | +0.92% | 124,613 | 40,552,936 |
| 2024-03-19 | 3.28 | 3.29 | 3.25 | 3.25 | -0.91% | 89,190 | 29,145,126 |
| 2024-03-18 | 3.26 | 3.28 | 3.24 | 3.28 | +0.92% | 109,132 | 35,622,399 |
| 2024-03-15 | 3.23 | 3.26 | 3.19 | 3.25 | +0.62% | 112,296 | 36,173,879 |
| 2024-03-14 | 3.17 | 3.24 | 3.16 | 3.23 | +1.57% | 170,475 | 54,802,288 |
| 2024-03-13 | 3.21 | 3.22 | 3.16 | 3.18 | -0.93% | 78,113 | 24,870,306 |
| 2024-03-12 | 3.19 | 3.22 | 3.16 | 3.21 | +0.63% | 103,190 | 32,923,523 |
| 2024-03-11 | 3.17 | 3.21 | 3.16 | 3.19 | +0.63% | 92,647 | 29,495,572 |
| 2024-03-08 | 3.14 | 3.17 | 3.11 | 3.17 | +1.28% | 89,231 | 28,027,854 |
| 2024-03-07 | 3.12 | 3.18 | 3.12 | 3.13 | 0% | 120,561 | 37,922,102 |
| 2024-03-06 | 3.1 | 3.14 | 3.09 | 3.13 | +0.64% | 104,415 | 32,564,267 |
| 2024-03-05 | 3.14 | 3.14 | 3.09 | 3.11 | -1.27% | 108,141 | 33,618,306 |
| 2024-03-04 | 3.16 | 3.18 | 3.11 | 3.15 | -0.63% | 102,190 | 32,098,789 |
| 2024-03-01 | 3.19 | 3.21 | 3.13 | 3.17 | -0.31% | 112,547 | 35,578,083 |
| 2024-02-29 | 3.09 | 3.19 | 3.07 | 3.18 | +2.25% | 117,242 | 36,892,099 |
| 2024-02-28 | 3.28 | 3.32 | 3.09 | 3.11 | -5.18% | 231,016 | 74,290,524 |
| 2024-02-27 | 3.18 | 3.29 | 3.16 | 3.28 | +2.5% | 127,032 | 41,310,464 |
| 2024-02-26 | 3.19 | 3.25 | 3.17 | 3.2 | +0.63% | 130,174 | 41,766,752 |
| 2024-02-23 | 3.15 | 3.19 | 3.12 | 3.18 | +0.95% | 135,151 | 42,736,823 |
| 2024-02-22 | 3.11 | 3.17 | 3.08 | 3.15 | +0.96% | 100,247 | 31,370,564 |
| 2024-02-21 | 3.08 | 3.2 | 3.06 | 3.12 | +0.65% | 172,764 | 54,118,362 |
| 2024-02-20 | 3.06 | 3.11 | 3.03 | 3.1 | +0.32% | 119,691 | 36,878,953 |
| 2024-02-19 | 3.04 | 3.13 | 3.03 | 3.09 | +3.34% | 230,677 | 71,006,320 |
| 2024-02-08 | 2.86 | 3 | 2.81 | 2.99 | +5.28% | 268,116 | 78,036,649 |
| 2024-02-07 | 2.85 | 2.95 | 2.75 | 2.84 | -1.05% | 310,642 | 88,412,091 |
| 2024-02-06 | 2.66 | 2.98 | 2.63 | 2.87 | +0.35% | 364,623 | 100,868,891 |
| 2024-02-05 | 3.15 | 3.17 | 2.86 | 2.86 | -10.06% | 356,853 | 104,702,567 |
| 2024-02-02 | 3.3 | 3.33 | 3.06 | 3.18 | -3.05% | 264,455 | 85,130,865 |
| 2024-02-01 | 3.37 | 3.38 | 3.25 | 3.28 | -2.67% | 208,609 | 68,983,006 |
| 2024-01-31 | 3.47 | 3.51 | 3.35 | 3.37 | -3.99% | 200,968 | 68,679,942 |
| 2024-01-30 | 3.61 | 3.65 | 3.5 | 3.51 | -3.04% | 130,292 | 46,450,183 |
| 2024-01-29 | 3.69 | 3.73 | 3.6 | 3.62 | -2.69% | 160,228 | 58,502,907 |
| 2024-01-26 | 3.56 | 3.75 | 3.54 | 3.72 | +4.49% | 268,792 | 99,121,015 |
| 2024-01-25 | 3.41 | 3.56 | 3.38 | 3.56 | +4.71% | 155,609 | 54,308,347 |
| 2024-01-24 | 3.28 | 3.4 | 3.26 | 3.4 | +3.98% | 188,255 | 62,940,991 |
| 2024-01-23 | 3.31 | 3.31 | 3.23 | 3.27 | -1.21% | 204,900 | 67,042,464 |
| 2024-01-22 | 3.51 | 3.51 | 3.26 | 3.31 | -5.97% | 183,379 | 62,190,912 |
| 2024-01-19 | 3.56 | 3.58 | 3.49 | 3.52 | -0.85% | 113,532 | 40,067,897 |
| 2024-01-18 | 3.64 | 3.64 | 3.45 | 3.55 | -2.2% | 223,719 | 78,641,850 |
| 2024-01-17 | 3.7 | 3.76 | 3.63 | 3.63 | -2.16% | 130,173 | 47,980,589 |
| 2024-01-16 | 3.77 | 3.78 | 3.66 | 3.71 | -1.85% | 196,104 | 72,510,327 |
| 2024-01-15 | 3.77 | 3.84 | 3.74 | 3.78 | +0.53% | 209,933 | 79,616,438 |
| 2024-01-12 | 3.74 | 3.83 | 3.71 | 3.76 | +0.8% | 189,228 | 71,534,542 |
| 2024-01-11 | 3.7 | 3.74 | 3.68 | 3.73 | +1.08% | 103,250 | 38,367,200 |
| 2024-01-10 | 3.71 | 3.72 | 3.66 | 3.69 | -1.34% | 100,690 | 37,142,871 |
| 2024-01-09 | 3.69 | 3.74 | 3.66 | 3.74 | +0.81% | 115,755 | 42,900,624 |
| 2024-01-08 | 3.77 | 3.79 | 3.7 | 3.71 | -1.07% | 127,279 | 47,510,439 |
| 2024-01-05 | 3.83 | 3.87 | 3.74 | 3.75 | -2.85% | 168,392 | 63,978,903 |
| 2024-01-04 | 3.85 | 3.9 | 3.82 | 3.86 | +0.26% | 195,405 | 75,389,608 |
| 2024-01-03 | 3.89 | 3.92 | 3.81 | 3.85 | -0.26% | 244,888 | 94,218,127 |
| 2024-01-02 | 3.69 | 3.95 | 3.69 | 3.86 | +5.46% | 431,313 | 165,452,843 |
| 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：