股票概览
3.36
+1.82%
+0.06
3.32
开盘价
3.38
最高价
3.27
最低价
401,276
成交量
数据更新至: 2024-05-20
技术指标
3.29
MA5 (5日均线)
3.20
MA10 (10日均线)
3.03
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 | 3.32 | 3.38 | 3.27 | 3.36 | +1.82% | 401,276 | 133,856,928 |
| 2024-05-17 | 3.35 | 3.38 | 3.21 | 3.3 | -0.6% | 377,257 | 123,123,492 |
| 2024-05-16 | 3.48 | 3.55 | 3.29 | 3.32 | -2.35% | 686,411 | 233,304,069 |
| 2024-05-15 | 3.09 | 3.4 | 3.07 | 3.4 | +10.03% | 277,394 | 92,154,051 |
| 2024-05-14 | 3.09 | 3.12 | 3 | 3.09 | +1.31% | 212,913 | 65,242,822 |
| 2024-05-13 | 3.11 | 3.13 | 3.03 | 3.05 | -2.87% | 229,516 | 70,279,851 |
| 2024-05-10 | 3.24 | 3.29 | 3.12 | 3.14 | -3.38% | 288,338 | 91,493,498 |
| 2024-05-09 | 3.29 | 3.43 | 3.2 | 3.25 | +1.56% | 563,494 | 186,256,132 |
| 2024-05-08 | 2.91 | 3.2 | 2.89 | 3.2 | +9.97% | 187,473 | 58,393,030 |
| 2024-05-07 | 2.93 | 2.94 | 2.87 | 2.91 | -0.68% | 87,655 | 25,421,981 |
| 2024-05-06 | 2.9 | 2.94 | 2.88 | 2.93 | +1.74% | 69,176 | 20,204,503 |
| 2024-04-30 | 3 | 3.02 | 2.86 | 2.88 | -3.68% | 103,966 | 30,240,143 |
| 2024-04-29 | 2.84 | 3 | 2.83 | 2.99 | +3.82% | 126,981 | 37,452,054 |
| 2024-04-26 | 2.83 | 2.89 | 2.83 | 2.88 | +0.7% | 92,345 | 26,496,920 |
| 2024-04-25 | 2.86 | 2.88 | 2.82 | 2.86 | +0.35% | 57,755 | 16,485,415 |
| 2024-04-24 | 2.85 | 2.89 | 2.82 | 2.85 | -0.7% | 82,937 | 23,547,524 |
| 2024-04-23 | 2.79 | 2.94 | 2.75 | 2.87 | +3.24% | 168,857 | 48,629,513 |
| 2024-04-22 | 2.77 | 2.8 | 2.66 | 2.78 | -0.36% | 124,692 | 33,984,568 |
| 2024-04-19 | 2.82 | 2.88 | 2.76 | 2.79 | -0.71% | 103,697 | 29,131,446 |
| 2024-04-18 | 2.85 | 2.87 | 2.78 | 2.81 | -1.06% | 127,540 | 35,990,416 |
| 2024-04-17 | 2.61 | 2.9 | 2.61 | 2.84 | +4.03% | 204,508 | 57,718,521 |
| 2024-04-16 | 2.95 | 2.95 | 2.73 | 2.73 | -9.9% | 230,456 | 63,568,987 |
| 2024-04-15 | 3.26 | 3.28 | 3.03 | 3.03 | -10.09% | 332,770 | 102,883,830 |
| 2024-04-12 | 3.28 | 3.49 | 3.25 | 3.37 | +2.74% | 289,458 | 97,966,120 |
| 2024-04-11 | 3.22 | 3.35 | 3.2 | 3.28 | -1.2% | 188,073 | 61,931,628 |
| 2024-04-10 | 3.37 | 3.5 | 3.27 | 3.32 | -2.06% | 266,699 | 89,345,197 |
| 2024-04-09 | 3.43 | 3.45 | 3.3 | 3.39 | -3.42% | 337,546 | 113,616,788 |
| 2024-04-08 | 3.4 | 3.76 | 3.36 | 3.51 | +2.33% | 515,230 | 182,651,011 |
| 2024-04-03 | 3.47 | 3.55 | 3.4 | 3.43 | +0.29% | 418,328 | 145,445,245 |
| 2024-04-02 | 3.39 | 3.45 | 3.34 | 3.42 | -0.29% | 315,603 | 107,206,464 |
| 2024-04-01 | 3.5 | 3.61 | 3.35 | 3.43 | -1.15% | 635,114 | 219,530,457 |
| 2024-03-29 | 3.15 | 3.47 | 3.15 | 3.47 | +10.16% | 285,570 | 96,439,728 |
| 2024-03-28 | 3.11 | 3.21 | 3.1 | 3.15 | +0.32% | 193,668 | 61,027,638 |
| 2024-03-27 | 3.09 | 3.26 | 3.07 | 3.14 | -0.32% | 257,809 | 81,712,849 |
| 2024-03-26 | 3.1 | 3.2 | 3.05 | 3.15 | +1.94% | 214,963 | 66,919,158 |
| 2024-03-25 | 3.2 | 3.26 | 3.08 | 3.09 | -3.44% | 230,378 | 72,510,895 |
| 2024-03-22 | 3.25 | 3.33 | 3.19 | 3.2 | -2.74% | 290,392 | 94,394,646 |
| 2024-03-21 | 3.36 | 3.38 | 3.25 | 3.29 | -1.79% | 312,490 | 102,705,139 |
| 2024-03-20 | 3.3 | 3.39 | 3.21 | 3.35 | +1.52% | 452,951 | 149,251,348 |
| 2024-03-19 | 3.4 | 3.58 | 3.3 | 3.3 | +0.92% | 879,514 | 298,417,162 |
| 2024-03-18 | 2.98 | 3.27 | 2.98 | 3.27 | +10.1% | 244,419 | 77,736,250 |
| 2024-03-15 | 2.93 | 3.12 | 2.93 | 2.97 | -3.26% | 627,763 | 186,987,569 |
| 2024-03-14 | 3.47 | 3.63 | 3.05 | 3.07 | -6.97% | 1,065,253 | 361,076,976 |
| 2024-03-13 | 3.3 | 3.3 | 3.11 | 3.3 | +10% | 250,271 | 82,336,851 |
| 2024-03-12 | 2.81 | 3 | 2.81 | 3 | +9.89% | 126,607 | 36,970,136 |
| 2024-03-11 | 2.64 | 2.73 | 2.63 | 2.73 | +3.8% | 141,622 | 37,987,392 |
| 2024-03-08 | 2.68 | 2.7 | 2.6 | 2.63 | -1.13% | 101,826 | 26,841,806 |
| 2024-03-07 | 2.62 | 2.72 | 2.61 | 2.66 | +1.92% | 187,289 | 50,116,277 |
| 2024-03-06 | 2.59 | 2.65 | 2.55 | 2.61 | +0.77% | 98,329 | 25,548,786 |
| 2024-03-05 | 2.62 | 2.67 | 2.57 | 2.59 | -1.52% | 103,309 | 26,952,558 |
| 2024-03-04 | 2.68 | 2.7 | 2.59 | 2.63 | -1.5% | 107,073 | 28,207,884 |
| 2024-03-01 | 2.66 | 2.71 | 2.62 | 2.67 | +1.14% | 113,737 | 30,302,470 |
| 2024-02-29 | 2.54 | 2.65 | 2.51 | 2.64 | +3.13% | 145,955 | 37,968,352 |
| 2024-02-28 | 2.76 | 2.87 | 2.54 | 2.56 | -7.25% | 307,531 | 84,020,059 |
| 2024-02-27 | 2.72 | 2.76 | 2.69 | 2.76 | +0.36% | 168,048 | 45,953,031 |
| 2024-02-26 | 2.67 | 2.78 | 2.62 | 2.75 | +3.38% | 214,556 | 58,169,621 |
| 2024-02-23 | 2.58 | 2.67 | 2.54 | 2.66 | +3.1% | 182,930 | 47,512,207 |
| 2024-02-22 | 2.5 | 2.68 | 2.47 | 2.58 | +3.61% | 179,801 | 46,195,470 |
| 2024-02-21 | 2.43 | 2.55 | 2.4 | 2.49 | +2.89% | 180,575 | 45,008,759 |
| 2024-02-20 | 2.36 | 2.44 | 2.31 | 2.42 | +2.54% | 149,287 | 35,839,006 |
| 2024-02-19 | 2.29 | 2.4 | 2.28 | 2.36 | +3.96% | 215,017 | 50,394,984 |
| 2024-02-08 | 2.13 | 2.33 | 2.02 | 2.27 | +6.57% | 311,515 | 66,902,864 |
| 2024-02-07 | 2.27 | 2.29 | 2.03 | 2.13 | -5.75% | 331,603 | 70,008,603 |
| 2024-02-06 | 2.41 | 2.41 | 2.17 | 2.26 | -6.22% | 273,463 | 61,376,211 |
| 2024-02-05 | 2.64 | 2.64 | 2.41 | 2.41 | -10.07% | 203,113 | 49,630,608 |
| 2024-02-02 | 2.76 | 2.89 | 2.6 | 2.68 | -2.19% | 191,977 | 52,603,044 |
| 2024-02-01 | 2.86 | 2.87 | 2.7 | 2.74 | -4.53% | 213,887 | 59,220,749 |
| 2024-01-31 | 2.99 | 3.04 | 2.87 | 2.87 | -5.59% | 155,376 | 45,708,334 |
| 2024-01-30 | 3.13 | 3.15 | 3.04 | 3.04 | -3.49% | 99,824 | 30,868,204 |
| 2024-01-29 | 3.26 | 3.29 | 3.14 | 3.15 | -3.37% | 118,728 | 37,857,959 |
| 2024-01-26 | 3.2 | 3.31 | 3.2 | 3.26 | +1.56% | 147,129 | 48,067,766 |
| 2024-01-25 | 3.09 | 3.21 | 3.09 | 3.21 | +4.22% | 134,252 | 42,429,437 |
| 2024-01-24 | 3.02 | 3.11 | 2.95 | 3.08 | +2.33% | 142,460 | 43,361,451 |
| 2024-01-23 | 2.99 | 3.04 | 2.95 | 3.01 | -0.33% | 138,700 | 41,487,019 |
| 2024-01-22 | 3.17 | 3.21 | 3 | 3.02 | -5.03% | 140,841 | 43,758,764 |
| 2024-01-19 | 3.22 | 3.24 | 3.18 | 3.18 | -1.24% | 82,404 | 26,397,630 |
| 2024-01-18 | 3.25 | 3.25 | 3.12 | 3.22 | -0.92% | 157,022 | 49,912,710 |
| 2024-01-17 | 3.33 | 3.35 | 3.24 | 3.25 | -2.4% | 93,623 | 30,755,302 |
| 2024-01-16 | 3.41 | 3.41 | 3.29 | 3.33 | -2.06% | 133,968 | 44,530,275 |
| 2024-01-15 | 3.36 | 3.42 | 3.34 | 3.4 | +1.19% | 105,318 | 35,627,274 |
| 2024-01-12 | 3.45 | 3.45 | 3.34 | 3.36 | -2.33% | 127,778 | 43,246,151 |
| 2024-01-11 | 3.38 | 3.45 | 3.37 | 3.44 | +1.47% | 126,208 | 43,027,630 |
| 2024-01-10 | 3.46 | 3.46 | 3.38 | 3.39 | -1.74% | 116,949 | 39,860,103 |
| 2024-01-09 | 3.41 | 3.47 | 3.37 | 3.45 | +1.47% | 134,313 | 46,177,769 |
| 2024-01-08 | 3.47 | 3.48 | 3.4 | 3.4 | -1.73% | 101,674 | 34,864,792 |
| 2024-01-05 | 3.5 | 3.53 | 3.43 | 3.46 | -1.14% | 126,786 | 44,071,892 |
| 2024-01-04 | 3.53 | 3.55 | 3.48 | 3.5 | -0.57% | 138,505 | 48,578,155 |
| 2024-01-03 | 3.58 | 3.59 | 3.49 | 3.52 | -1.12% | 163,285 | 57,694,395 |
| 2024-01-02 | 3.51 | 3.6 | 3.49 | 3.56 | +1.42% | 233,493 | 82,955,171 |
| 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：