股票概览
3.08
+0.33%
+0.01
3.08
开盘价
3.12
最高价
3.07
最低价
101,516
成交量
数据更新至: 2024-05-20
技术指标
3.03
MA5 (5日均线)
3.01
MA10 (10日均线)
2.92
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 | 3.08 | 3.12 | 3.07 | 3.08 | +0.33% | 101,516 | 31,406,504 |
| 2024-05-17 | 3.04 | 3.09 | 3.01 | 3.07 | +0.99% | 85,049 | 25,895,873 |
| 2024-05-16 | 2.99 | 3.08 | 2.98 | 3.04 | +1.67% | 91,729 | 27,939,368 |
| 2024-05-15 | 2.98 | 3.02 | 2.94 | 2.99 | +0.34% | 69,686 | 20,845,727 |
| 2024-05-14 | 2.93 | 2.99 | 2.92 | 2.98 | +1.71% | 65,072 | 19,326,190 |
| 2024-05-13 | 2.95 | 2.97 | 2.91 | 2.93 | -2.01% | 76,790 | 22,583,471 |
| 2024-05-10 | 3.01 | 3.03 | 2.95 | 2.99 | -0.33% | 69,360 | 20,697,173 |
| 2024-05-09 | 2.97 | 3.02 | 2.96 | 3 | +1.01% | 77,207 | 23,170,389 |
| 2024-05-08 | 3.02 | 3.02 | 2.94 | 2.97 | -1.66% | 76,750 | 22,849,541 |
| 2024-05-07 | 3.05 | 3.06 | 2.98 | 3.02 | -0.66% | 104,809 | 31,551,266 |
| 2024-05-06 | 2.93 | 3.07 | 2.93 | 3.04 | +4.47% | 148,078 | 44,357,643 |
| 2024-04-30 | 2.97 | 3 | 2.87 | 2.91 | -2.02% | 134,181 | 39,079,546 |
| 2024-04-29 | 2.82 | 2.98 | 2.81 | 2.97 | +6.45% | 166,676 | 48,697,461 |
| 2024-04-26 | 2.74 | 2.8 | 2.71 | 2.79 | +2.2% | 119,402 | 32,997,930 |
| 2024-04-25 | 2.72 | 2.75 | 2.68 | 2.73 | -0.36% | 80,577 | 21,957,672 |
| 2024-04-24 | 2.74 | 2.77 | 2.72 | 2.74 | -0.36% | 101,553 | 27,845,403 |
| 2024-04-23 | 2.75 | 2.79 | 2.73 | 2.75 | +0.36% | 82,466 | 22,708,121 |
| 2024-04-22 | 2.77 | 2.79 | 2.65 | 2.74 | -1.08% | 166,633 | 45,452,912 |
| 2024-04-19 | 2.82 | 2.87 | 2.75 | 2.77 | -2.81% | 157,228 | 43,926,034 |
| 2024-04-18 | 2.93 | 2.94 | 2.78 | 2.85 | -3.06% | 232,345 | 66,775,601 |
| 2024-04-17 | 2.8 | 2.99 | 2.8 | 2.94 | +1.73% | 313,414 | 91,581,475 |
| 2024-04-16 | 3.01 | 3.03 | 2.89 | 2.89 | -9.97% | 109,410 | 31,921,090 |
| 2024-04-15 | 3.51 | 3.53 | 3.21 | 3.21 | -10.08% | 291,003 | 94,559,401 |
| 2024-04-12 | 3.48 | 3.82 | 3.41 | 3.57 | +2.29% | 382,111 | 136,815,515 |
| 2024-04-11 | 3.58 | 3.58 | 3.45 | 3.49 | -3.59% | 277,547 | 97,279,348 |
| 2024-04-10 | 3.58 | 3.69 | 3.51 | 3.62 | 0% | 442,663 | 158,975,828 |
| 2024-04-09 | 3.43 | 3.78 | 3.37 | 3.62 | +3.72% | 474,794 | 169,215,535 |
| 2024-04-08 | 3.41 | 3.68 | 3.38 | 3.49 | +2.35% | 316,329 | 110,301,737 |
| 2024-04-03 | 3.39 | 3.43 | 3.33 | 3.41 | +0.89% | 89,111 | 30,139,051 |
| 2024-04-02 | 3.37 | 3.41 | 3.35 | 3.38 | 0% | 90,873 | 30,728,129 |
| 2024-04-01 | 3.3 | 3.38 | 3.29 | 3.38 | +3.05% | 65,387 | 21,772,320 |
| 2024-03-29 | 3.23 | 3.29 | 3.23 | 3.28 | +1.55% | 57,373 | 18,705,616 |
| 2024-03-28 | 3.18 | 3.28 | 3.17 | 3.23 | +1.57% | 70,875 | 22,936,374 |
| 2024-03-27 | 3.29 | 3.31 | 3.18 | 3.18 | -3.34% | 92,669 | 29,977,767 |
| 2024-03-26 | 3.28 | 3.33 | 3.2 | 3.29 | 0% | 102,073 | 33,265,727 |
| 2024-03-25 | 3.38 | 3.43 | 3.28 | 3.29 | -2.66% | 105,883 | 35,488,745 |
| 2024-03-22 | 3.44 | 3.51 | 3.38 | 3.38 | -2.03% | 143,670 | 49,139,926 |
| 2024-03-21 | 3.39 | 3.45 | 3.35 | 3.45 | +1.77% | 112,159 | 38,248,885 |
| 2024-03-20 | 3.35 | 3.4 | 3.32 | 3.39 | +1.19% | 98,026 | 33,066,485 |
| 2024-03-19 | 3.33 | 3.39 | 3.33 | 3.35 | -0.3% | 104,917 | 35,215,177 |
| 2024-03-18 | 3.32 | 3.36 | 3.27 | 3.36 | +1.2% | 137,229 | 45,481,009 |
| 2024-03-15 | 3.28 | 3.34 | 3.25 | 3.32 | -0.3% | 149,712 | 49,475,953 |
| 2024-03-14 | 3.56 | 3.58 | 3.28 | 3.33 | -3.2% | 209,125 | 70,480,697 |
| 2024-03-13 | 3.36 | 3.46 | 3.28 | 3.44 | +1.78% | 164,109 | 55,347,620 |
| 2024-03-12 | 3.24 | 3.42 | 3.23 | 3.38 | +4.32% | 143,253 | 47,689,771 |
| 2024-03-11 | 3.2 | 3.26 | 3.18 | 3.24 | +1.25% | 110,361 | 35,718,858 |
| 2024-03-08 | 3.17 | 3.22 | 3.12 | 3.2 | +0.63% | 95,391 | 30,218,041 |
| 2024-03-07 | 3.15 | 3.28 | 3.14 | 3.18 | +1.6% | 129,937 | 41,650,734 |
| 2024-03-06 | 3.09 | 3.17 | 3.08 | 3.13 | +1.29% | 90,853 | 28,496,496 |
| 2024-03-05 | 3.16 | 3.18 | 3.08 | 3.09 | -2.52% | 97,986 | 30,625,482 |
| 2024-03-04 | 3.2 | 3.23 | 3.13 | 3.17 | -1.55% | 87,558 | 27,714,832 |
| 2024-03-01 | 3.28 | 3.28 | 3.17 | 3.22 | -1.23% | 102,995 | 33,151,177 |
| 2024-02-29 | 3.2 | 3.26 | 3.14 | 3.26 | +1.88% | 170,882 | 54,909,546 |
| 2024-02-28 | 3.42 | 3.5 | 3.18 | 3.2 | -6.43% | 217,198 | 73,079,984 |
| 2024-02-27 | 3.33 | 3.43 | 3.27 | 3.42 | +3.01% | 127,599 | 43,106,639 |
| 2024-02-26 | 3.28 | 3.4 | 3.22 | 3.32 | +1.53% | 141,864 | 46,879,118 |
| 2024-02-23 | 3.17 | 3.29 | 3.13 | 3.27 | +3.81% | 158,169 | 50,678,354 |
| 2024-02-22 | 3.06 | 3.15 | 3.03 | 3.15 | +3.28% | 141,350 | 43,800,901 |
| 2024-02-21 | 2.98 | 3.15 | 2.92 | 3.05 | +2.35% | 183,694 | 56,229,941 |
| 2024-02-20 | 2.92 | 2.99 | 2.84 | 2.98 | +2.05% | 184,602 | 54,029,907 |
| 2024-02-19 | 2.73 | 2.96 | 2.71 | 2.92 | +7.35% | 304,637 | 86,806,963 |
| 2024-02-08 | 2.59 | 2.77 | 2.38 | 2.72 | +3.42% | 366,614 | 93,405,124 |
| 2024-02-07 | 2.91 | 2.91 | 2.63 | 2.63 | -9.93% | 341,981 | 92,761,631 |
| 2024-02-06 | 2.89 | 3.05 | 2.74 | 2.92 | -3.95% | 279,043 | 79,596,835 |
| 2024-02-05 | 3.36 | 3.36 | 3.04 | 3.04 | -10.06% | 202,605 | 62,786,632 |
| 2024-02-02 | 3.53 | 3.59 | 3.26 | 3.38 | -3.7% | 179,778 | 62,192,586 |
| 2024-02-01 | 3.58 | 3.63 | 3.44 | 3.51 | -3.84% | 255,875 | 89,995,581 |
| 2024-01-31 | 3.77 | 3.88 | 3.59 | 3.65 | -8.52% | 289,538 | 107,934,967 |
| 2024-01-30 | 4.09 | 4.09 | 3.97 | 3.99 | -1.24% | 206,573 | 83,396,271 |
| 2024-01-29 | 4.15 | 4.23 | 4.03 | 4.04 | -3.35% | 207,166 | 85,010,879 |
| 2024-01-26 | 4.21 | 4.3 | 4.16 | 4.18 | -0.95% | 253,270 | 106,868,503 |
| 2024-01-25 | 4.25 | 4.27 | 4.11 | 4.22 | -0.71% | 348,011 | 145,572,305 |
| 2024-01-24 | 4.06 | 4.32 | 4.06 | 4.25 | +4.94% | 495,620 | 209,013,064 |
| 2024-01-23 | 3.98 | 4.1 | 3.85 | 4.05 | -2.41% | 486,717 | 194,818,158 |
| 2024-01-22 | 4.41 | 4.71 | 4.06 | 4.15 | -7.98% | 693,722 | 306,223,952 |
| 2024-01-19 | 4.31 | 4.8 | 4.16 | 4.51 | +2.5% | 784,138 | 349,237,484 |
| 2024-01-18 | 4.37 | 4.59 | 4.37 | 4.4 | -9.47% | 852,190 | 375,724,447 |
| 2024-01-17 | 4.86 | 4.92 | 4.86 | 4.86 | -10% | 142,429 | 69,232,499 |
| 2024-01-16 | 5.61 | 5.76 | 5.01 | 5.4 | +3.05% | 1,154,859 | 632,926,510 |
| 2024-01-15 | 5 | 5.24 | 4.78 | 5.24 | +10.08% | 305,962 | 154,930,831 |
| 2024-01-12 | 4.33 | 4.76 | 4.1 | 4.76 | +9.93% | 509,055 | 228,773,665 |
| 2024-01-11 | 3.96 | 4.33 | 3.94 | 4.33 | +9.9% | 230,112 | 94,927,868 |
| 2024-01-10 | 3.9 | 3.96 | 3.83 | 3.94 | +1.03% | 110,255 | 43,079,333 |
| 2024-01-09 | 3.79 | 3.9 | 3.74 | 3.9 | +3.72% | 78,355 | 30,131,279 |
| 2024-01-08 | 3.79 | 3.81 | 3.74 | 3.76 | -1.05% | 42,119 | 15,916,063 |
| 2024-01-05 | 3.84 | 3.86 | 3.76 | 3.8 | -1.04% | 46,452 | 17,731,629 |
| 2024-01-04 | 3.78 | 3.85 | 3.76 | 3.84 | +1.59% | 46,566 | 17,711,090 |
| 2024-01-03 | 3.73 | 3.81 | 3.72 | 3.78 | +0.8% | 50,632 | 19,091,623 |
| 2024-01-02 | 3.66 | 3.76 | 3.65 | 3.75 | +2.74% | 61,560 | 22,874,928 |
| 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：