股票概览
3
-0.66%
-0.02
3.02
开盘价
3.05
最高价
2.99
最低价
272,980
成交量
数据更新至: 2024-05-20
技术指标
3.00
MA5 (5日均线)
3.02
MA10 (10日均线)
3.01
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 | 3.02 | 3.05 | 2.99 | 3 | -0.66% | 272,980 | 82,362,372 |
| 2024-05-17 | 2.99 | 3.03 | 2.97 | 3.02 | +0.67% | 254,491 | 76,231,137 |
| 2024-05-16 | 2.99 | 3.04 | 2.98 | 3 | +0.67% | 271,457 | 81,633,913 |
| 2024-05-15 | 3 | 3.01 | 2.97 | 2.98 | -0.67% | 197,855 | 59,211,846 |
| 2024-05-14 | 3.01 | 3.04 | 2.99 | 3 | 0% | 210,851 | 63,473,850 |
| 2024-05-13 | 3.04 | 3.05 | 2.99 | 3 | -1.32% | 248,481 | 74,692,083 |
| 2024-05-10 | 3.06 | 3.09 | 3.03 | 3.04 | -0.33% | 233,627 | 71,232,000 |
| 2024-05-09 | 3.04 | 3.08 | 3.04 | 3.05 | +0.33% | 199,029 | 60,996,647 |
| 2024-05-08 | 3.09 | 3.09 | 3.04 | 3.04 | -1.3% | 233,608 | 71,392,159 |
| 2024-05-07 | 3.1 | 3.11 | 3.07 | 3.08 | -0.32% | 207,901 | 64,248,440 |
| 2024-05-06 | 3.1 | 3.12 | 3.08 | 3.09 | +0.98% | 346,023 | 107,323,200 |
| 2024-04-30 | 3.08 | 3.09 | 3.03 | 3.06 | -0.97% | 315,070 | 96,376,067 |
| 2024-04-29 | 3 | 3.09 | 2.99 | 3.09 | +3% | 402,995 | 123,372,703 |
| 2024-04-26 | 2.9 | 3.01 | 2.9 | 3 | +3.09% | 392,200 | 116,349,192 |
| 2024-04-25 | 2.93 | 2.94 | 2.9 | 2.91 | -1.02% | 257,254 | 74,972,611 |
| 2024-04-24 | 2.92 | 2.94 | 2.88 | 2.94 | +0.68% | 268,363 | 78,265,614 |
| 2024-04-23 | 2.94 | 2.97 | 2.91 | 2.92 | -0.68% | 247,424 | 72,653,154 |
| 2024-04-22 | 2.97 | 2.99 | 2.93 | 2.94 | -1.34% | 304,501 | 89,772,675 |
| 2024-04-19 | 2.98 | 3.01 | 2.97 | 2.98 | -0.33% | 246,258 | 73,540,176 |
| 2024-04-18 | 3.02 | 3.03 | 2.98 | 2.99 | -0.99% | 283,157 | 85,132,178 |
| 2024-04-17 | 2.95 | 3.02 | 2.95 | 3.02 | +2.72% | 413,329 | 123,556,416 |
| 2024-04-16 | 2.99 | 3.04 | 2.93 | 2.94 | -2% | 427,657 | 127,180,735 |
| 2024-04-15 | 3 | 3.04 | 2.95 | 3 | 0% | 367,106 | 110,272,562 |
| 2024-04-12 | 3.03 | 3.05 | 2.99 | 3 | -0.99% | 266,181 | 80,159,653 |
| 2024-04-11 | 2.98 | 3.06 | 2.97 | 3.03 | +1.34% | 406,885 | 123,086,633 |
| 2024-04-10 | 3.07 | 3.07 | 2.96 | 2.99 | -2.92% | 460,984 | 138,716,122 |
| 2024-04-09 | 3.06 | 3.08 | 3.04 | 3.08 | +0.65% | 253,245 | 77,599,475 |
| 2024-04-08 | 3.1 | 3.13 | 3.06 | 3.06 | -1.29% | 308,627 | 95,355,479 |
| 2024-04-03 | 3.16 | 3.16 | 3.09 | 3.1 | -2.21% | 372,597 | 116,108,599 |
| 2024-04-02 | 3.17 | 3.19 | 3.14 | 3.17 | 0% | 249,822 | 79,029,309 |
| 2024-04-01 | 3.12 | 3.17 | 3.11 | 3.17 | +1.6% | 276,683 | 87,212,104 |
| 2024-03-29 | 3.14 | 3.14 | 3.09 | 3.12 | -0.64% | 305,957 | 95,249,662 |
| 2024-03-28 | 3.09 | 3.16 | 3.09 | 3.14 | +1.62% | 316,082 | 98,909,589 |
| 2024-03-27 | 3.15 | 3.18 | 3.09 | 3.09 | -2.22% | 410,120 | 128,058,800 |
| 2024-03-26 | 3.18 | 3.21 | 3.14 | 3.16 | -0.63% | 354,598 | 112,542,907 |
| 2024-03-25 | 3.27 | 3.28 | 3.17 | 3.18 | -2.45% | 457,587 | 147,914,954 |
| 2024-03-22 | 3.23 | 3.3 | 3.15 | 3.26 | +1.24% | 648,871 | 209,433,866 |
| 2024-03-21 | 3.23 | 3.27 | 3.21 | 3.22 | 0% | 332,506 | 107,572,450 |
| 2024-03-20 | 3.15 | 3.23 | 3.15 | 3.22 | +2.22% | 413,430 | 132,021,279 |
| 2024-03-19 | 3.19 | 3.22 | 3.15 | 3.15 | -0.94% | 331,122 | 105,437,770 |
| 2024-03-18 | 3.15 | 3.19 | 3.14 | 3.18 | +0.63% | 369,951 | 117,154,607 |
| 2024-03-15 | 3.11 | 3.21 | 3.1 | 3.16 | +2.27% | 563,405 | 177,277,856 |
| 2024-03-14 | 3.13 | 3.14 | 3.08 | 3.09 | -1.9% | 303,173 | 94,260,169 |
| 2024-03-13 | 3.12 | 3.18 | 3.07 | 3.15 | +0.96% | 395,820 | 123,736,344 |
| 2024-03-12 | 3.13 | 3.15 | 3.1 | 3.12 | -0.32% | 265,466 | 82,794,439 |
| 2024-03-11 | 3.09 | 3.14 | 3.08 | 3.13 | +0.64% | 209,189 | 64,978,619 |
| 2024-03-08 | 3.08 | 3.12 | 3.06 | 3.11 | +0.65% | 240,061 | 74,174,839 |
| 2024-03-07 | 3.13 | 3.16 | 3.08 | 3.09 | -1.59% | 323,132 | 100,903,879 |
| 2024-03-06 | 3.15 | 3.18 | 3.12 | 3.14 | -0.63% | 270,464 | 85,116,488 |
| 2024-03-05 | 3.17 | 3.19 | 3.13 | 3.16 | -0.94% | 348,213 | 110,018,290 |
| 2024-03-04 | 3.2 | 3.22 | 3.16 | 3.19 | -0.62% | 317,969 | 101,311,997 |
| 2024-03-01 | 3.18 | 3.22 | 3.15 | 3.21 | +0.94% | 382,970 | 121,889,185 |
| 2024-02-29 | 3.06 | 3.18 | 3.05 | 3.18 | +3.25% | 479,412 | 150,372,420 |
| 2024-02-28 | 3.14 | 3.19 | 3.08 | 3.08 | -1.91% | 571,079 | 179,855,107 |
| 2024-02-27 | 3.07 | 3.14 | 3.06 | 3.14 | +1.95% | 362,597 | 112,579,031 |
| 2024-02-26 | 3.11 | 3.13 | 3.07 | 3.08 | -1.28% | 369,032 | 114,385,541 |
| 2024-02-23 | 3.06 | 3.13 | 3.04 | 3.12 | +1.63% | 431,891 | 133,070,400 |
| 2024-02-22 | 3.03 | 3.09 | 3.02 | 3.07 | +0.66% | 343,731 | 105,208,053 |
| 2024-02-21 | 3.05 | 3.11 | 3.02 | 3.05 | -0.33% | 467,376 | 143,253,720 |
| 2024-02-20 | 3.02 | 3.08 | 2.97 | 3.06 | +0.99% | 419,158 | 127,051,921 |
| 2024-02-19 | 3.11 | 3.11 | 3 | 3.03 | -1.3% | 508,463 | 154,827,610 |
| 2024-02-08 | 3.05 | 3.16 | 3.04 | 3.07 | +0.66% | 784,204 | 244,385,499 |
| 2024-02-07 | 2.87 | 3.05 | 2.86 | 3.05 | +5.9% | 756,866 | 226,290,647 |
| 2024-02-06 | 2.66 | 2.91 | 2.62 | 2.88 | +7.06% | 555,094 | 153,437,716 |
| 2024-02-05 | 2.81 | 2.82 | 2.6 | 2.69 | -5.28% | 713,362 | 192,605,531 |
| 2024-02-02 | 2.89 | 2.96 | 2.75 | 2.84 | -1.05% | 455,243 | 130,055,222 |
| 2024-02-01 | 2.91 | 2.95 | 2.83 | 2.87 | -1.71% | 387,654 | 111,871,118 |
| 2024-01-31 | 2.96 | 3.01 | 2.92 | 2.92 | -1.68% | 346,751 | 102,683,657 |
| 2024-01-30 | 3.01 | 3.05 | 2.97 | 2.97 | -1.98% | 330,305 | 99,509,089 |
| 2024-01-29 | 3.07 | 3.09 | 3.02 | 3.03 | -0.98% | 329,459 | 100,270,203 |
| 2024-01-26 | 3.03 | 3.09 | 3.01 | 3.06 | +0.99% | 405,589 | 124,193,634 |
| 2024-01-25 | 2.9 | 3.04 | 2.88 | 3.03 | +4.48% | 476,726 | 142,004,962 |
| 2024-01-24 | 2.82 | 2.9 | 2.79 | 2.9 | +3.2% | 358,977 | 102,027,362 |
| 2024-01-23 | 2.78 | 2.83 | 2.73 | 2.81 | +1.44% | 385,016 | 107,264,510 |
| 2024-01-22 | 2.92 | 2.92 | 2.76 | 2.77 | -5.14% | 453,054 | 128,522,689 |
| 2024-01-19 | 2.92 | 2.97 | 2.91 | 2.92 | +0.34% | 343,613 | 100,813,658 |
| 2024-01-18 | 2.94 | 2.95 | 2.83 | 2.91 | -1.36% | 500,156 | 144,241,191 |
| 2024-01-17 | 2.97 | 3 | 2.94 | 2.95 | -1.01% | 257,131 | 76,513,109 |
| 2024-01-16 | 3 | 3.01 | 2.95 | 2.98 | -0.67% | 317,730 | 94,520,405 |
| 2024-01-15 | 3 | 3.03 | 2.99 | 3 | -0.33% | 194,255 | 58,485,966 |
| 2024-01-12 | 3.03 | 3.06 | 3 | 3.01 | -0.99% | 249,039 | 75,522,311 |
| 2024-01-11 | 3 | 3.06 | 2.99 | 3.04 | +1.33% | 258,499 | 78,282,337 |
| 2024-01-10 | 3.04 | 3.05 | 2.99 | 3 | -1.64% | 320,790 | 96,508,609 |
| 2024-01-09 | 3.06 | 3.08 | 3.03 | 3.05 | 0% | 239,594 | 73,208,737 |
| 2024-01-08 | 3.09 | 3.1 | 3.04 | 3.05 | -1.61% | 285,855 | 87,923,707 |
| 2024-01-05 | 3.16 | 3.16 | 3.09 | 3.1 | -1.59% | 343,837 | 107,492,917 |
| 2024-01-04 | 3.15 | 3.17 | 3.11 | 3.15 | +0.32% | 331,067 | 104,114,229 |
| 2024-01-03 | 3.11 | 3.17 | 3.1 | 3.14 | +0.96% | 378,196 | 118,884,125 |
| 2024-01-02 | 3.15 | 3.17 | 3.11 | 3.11 | -0.96% | 412,972 | 129,474,065 |
| 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：