股票概览
3.1
-1.9%
-0.06
3.21
开盘价
3.22
最高价
3.08
最低价
293,598
成交量
数据更新至: 2024-05-20
技术指标
3.08
MA5 (5日均线)
3.13
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 | 3.21 | 3.22 | 3.08 | 3.1 | -1.9% | 293,598 | 91,620,596 |
| 2024-05-17 | 3.06 | 3.18 | 3.02 | 3.16 | +2.93% | 353,563 | 109,411,013 |
| 2024-05-16 | 3 | 3.1 | 2.99 | 3.07 | +0.33% | 257,018 | 78,423,632 |
| 2024-05-15 | 3.02 | 3.2 | 2.98 | 3.06 | +1.66% | 271,252 | 83,681,734 |
| 2024-05-14 | 3.14 | 3.15 | 3.01 | 3.01 | -3.53% | 333,010 | 101,666,630 |
| 2024-05-13 | 3.2 | 3.22 | 3.08 | 3.12 | -2.5% | 322,131 | 100,536,379 |
| 2024-05-10 | 3.21 | 3.25 | 3.15 | 3.2 | -2.74% | 400,474 | 127,694,556 |
| 2024-05-09 | 3.08 | 3.37 | 3.08 | 3.29 | +6.13% | 687,016 | 223,906,513 |
| 2024-05-08 | 3.18 | 3.19 | 3.09 | 3.1 | -1.9% | 239,773 | 74,755,442 |
| 2024-05-07 | 3.21 | 3.22 | 3.12 | 3.16 | -1.56% | 536,672 | 169,585,908 |
| 2024-05-06 | 2.93 | 3.21 | 2.93 | 3.21 | +9.93% | 676,945 | 209,215,252 |
| 2024-04-30 | 2.98 | 3.04 | 2.87 | 2.92 | -2.67% | 418,711 | 123,037,188 |
| 2024-04-29 | 2.86 | 3.03 | 2.84 | 3 | +4.53% | 463,254 | 137,484,141 |
| 2024-04-26 | 2.85 | 2.89 | 2.78 | 2.87 | +0.35% | 410,196 | 116,453,551 |
| 2024-04-25 | 2.94 | 2.94 | 2.86 | 2.86 | -3.38% | 428,955 | 124,084,584 |
| 2024-04-24 | 2.9 | 3.04 | 2.85 | 2.96 | -1.66% | 630,629 | 184,762,204 |
| 2024-04-23 | 2.95 | 3.11 | 2.95 | 3.01 | +0.67% | 487,581 | 148,082,763 |
| 2024-04-22 | 3.15 | 3.16 | 2.98 | 2.99 | -6.85% | 697,847 | 212,145,221 |
| 2024-04-19 | 3.4 | 3.52 | 3.19 | 3.21 | -8.81% | 974,241 | 324,199,279 |
| 2024-04-18 | 3.53 | 3.75 | 3.51 | 3.52 | -9.74% | 1,467,271 | 522,612,180 |
| 2024-04-17 | 3.44 | 4.09 | 3.44 | 3.9 | +2.09% | 1,940,847 | 708,454,012 |
| 2024-04-16 | 4.51 | 4.51 | 3.82 | 3.82 | -9.91% | 2,012,950 | 836,163,599 |
| 2024-04-15 | 4.24 | 4.24 | 4.24 | 4.24 | +10.13% | 164,302 | 69,663,921 |
| 2024-04-12 | 3.85 | 3.85 | 3.85 | 3.85 | +10% | 144,944 | 55,803,417 |
| 2024-04-11 | 3.26 | 3.5 | 3.19 | 3.5 | +10.06% | 765,281 | 255,079,982 |
| 2024-04-10 | 2.92 | 3.18 | 2.92 | 3.18 | +10.03% | 237,924 | 74,853,857 |
| 2024-04-09 | 2.9 | 2.96 | 2.88 | 2.89 | -0.34% | 213,898 | 62,231,410 |
| 2024-04-08 | 3 | 3.02 | 2.88 | 2.9 | -4.61% | 344,940 | 101,353,399 |
| 2024-04-03 | 3.12 | 3.14 | 3.02 | 3.04 | -3.18% | 319,086 | 97,572,527 |
| 2024-04-02 | 3.17 | 3.26 | 3.11 | 3.14 | -0.63% | 485,309 | 154,166,614 |
| 2024-04-01 | 3.13 | 3.22 | 3.1 | 3.16 | -1.56% | 473,829 | 149,480,858 |
| 2024-03-29 | 3.1 | 3.35 | 2.94 | 3.21 | +3.88% | 857,216 | 270,176,647 |
| 2024-03-28 | 2.96 | 3.11 | 2.96 | 3.09 | +0.98% | 643,057 | 195,504,355 |
| 2024-03-27 | 3.32 | 3.38 | 3.06 | 3.06 | -10% | 1,157,930 | 366,828,861 |
| 2024-03-26 | 3.31 | 3.4 | 3.23 | 3.4 | +10.03% | 614,679 | 206,111,615 |
| 2024-03-25 | 2.8 | 3.09 | 2.79 | 3.09 | +9.96% | 248,144 | 74,821,023 |
| 2024-03-22 | 2.86 | 2.88 | 2.79 | 2.81 | -2.09% | 178,462 | 50,437,900 |
| 2024-03-21 | 2.88 | 2.93 | 2.82 | 2.87 | -0.35% | 195,293 | 55,904,710 |
| 2024-03-20 | 2.81 | 2.89 | 2.81 | 2.88 | +2.13% | 257,111 | 73,587,861 |
| 2024-03-19 | 2.86 | 2.89 | 2.81 | 2.82 | -2.42% | 228,350 | 64,907,987 |
| 2024-03-18 | 2.78 | 2.91 | 2.77 | 2.89 | +3.58% | 380,558 | 108,906,034 |
| 2024-03-15 | 2.71 | 2.79 | 2.69 | 2.79 | +2.2% | 245,012 | 67,169,710 |
| 2024-03-14 | 2.72 | 2.8 | 2.68 | 2.73 | +0.74% | 278,719 | 76,309,070 |
| 2024-03-13 | 2.81 | 2.84 | 2.69 | 2.71 | -3.21% | 332,010 | 90,795,805 |
| 2024-03-12 | 2.97 | 2.97 | 2.74 | 2.8 | +0.72% | 637,219 | 179,986,944 |
| 2024-03-11 | 2.53 | 2.78 | 2.53 | 2.78 | +9.88% | 169,393 | 45,639,809 |
| 2024-03-08 | 2.58 | 2.6 | 2.51 | 2.53 | -1.94% | 135,063 | 34,213,105 |
| 2024-03-07 | 2.59 | 2.68 | 2.56 | 2.58 | +0.39% | 190,835 | 49,887,100 |
| 2024-03-06 | 2.52 | 2.6 | 2.51 | 2.57 | +2.39% | 176,725 | 45,277,442 |
| 2024-03-05 | 2.62 | 2.63 | 2.49 | 2.51 | -4.56% | 206,012 | 52,387,048 |
| 2024-03-04 | 2.71 | 2.73 | 2.56 | 2.63 | -2.23% | 222,262 | 58,191,095 |
| 2024-03-01 | 2.69 | 2.72 | 2.64 | 2.69 | +0.75% | 203,006 | 54,448,526 |
| 2024-02-29 | 2.53 | 2.68 | 2.51 | 2.67 | +3.89% | 276,794 | 72,474,201 |
| 2024-02-28 | 2.83 | 2.91 | 2.55 | 2.57 | -8.87% | 412,622 | 113,230,883 |
| 2024-02-27 | 2.76 | 2.85 | 2.72 | 2.82 | 0% | 294,811 | 82,838,355 |
| 2024-02-26 | 2.7 | 2.9 | 2.7 | 2.82 | +4.44% | 357,121 | 100,184,191 |
| 2024-02-23 | 2.55 | 2.71 | 2.55 | 2.7 | +5.88% | 252,226 | 66,605,893 |
| 2024-02-22 | 2.48 | 2.58 | 2.47 | 2.55 | +2.41% | 167,857 | 42,361,296 |
| 2024-02-21 | 2.36 | 2.57 | 2.35 | 2.49 | +4.62% | 249,317 | 62,221,515 |
| 2024-02-20 | 2.3 | 2.4 | 2.26 | 2.38 | +3.48% | 226,549 | 53,264,160 |
| 2024-02-19 | 2.38 | 2.38 | 2.23 | 2.3 | +4.55% | 355,147 | 81,867,498 |
| 2024-02-08 | 1.98 | 2.2 | 1.93 | 2.2 | +10% | 422,359 | 88,185,078 |
| 2024-02-07 | 2.23 | 2.25 | 1.97 | 2 | -8.68% | 492,853 | 101,381,260 |
| 2024-02-06 | 2.21 | 2.32 | 2.15 | 2.19 | -8.37% | 475,873 | 104,200,103 |
| 2024-02-05 | 2.63 | 2.67 | 2.39 | 2.39 | -10.15% | 222,140 | 53,799,726 |
| 2024-02-02 | 2.78 | 2.89 | 2.56 | 2.66 | -4.32% | 240,671 | 66,034,415 |
| 2024-02-01 | 2.92 | 2.92 | 2.75 | 2.78 | -4.79% | 335,687 | 94,481,465 |
| 2024-01-31 | 3.08 | 3.12 | 2.91 | 2.92 | -6.41% | 185,338 | 55,597,731 |
| 2024-01-30 | 3.21 | 3.25 | 3.1 | 3.12 | -2.5% | 138,934 | 44,034,152 |
| 2024-01-29 | 3.39 | 3.4 | 3.19 | 3.2 | -5.04% | 151,062 | 49,362,061 |
| 2024-01-26 | 3.29 | 3.4 | 3.29 | 3.37 | +1.2% | 132,266 | 44,504,269 |
| 2024-01-25 | 3.19 | 3.34 | 3.16 | 3.33 | +4.39% | 149,347 | 48,677,441 |
| 2024-01-24 | 3.09 | 3.2 | 3 | 3.19 | +4.25% | 176,526 | 55,160,886 |
| 2024-01-23 | 3.08 | 3.13 | 3.01 | 3.06 | -0.65% | 150,588 | 46,265,289 |
| 2024-01-22 | 3.3 | 3.31 | 3.06 | 3.08 | -6.67% | 186,258 | 59,064,876 |
| 2024-01-19 | 3.33 | 3.38 | 3.29 | 3.3 | -0.9% | 109,350 | 36,457,993 |
| 2024-01-18 | 3.36 | 3.38 | 3.23 | 3.33 | -1.77% | 139,925 | 46,154,990 |
| 2024-01-17 | 3.54 | 3.54 | 3.38 | 3.39 | -3.42% | 84,457 | 29,143,465 |
| 2024-01-16 | 3.55 | 3.58 | 3.46 | 3.51 | -1.13% | 108,185 | 38,027,441 |
| 2024-01-15 | 3.58 | 3.59 | 3.5 | 3.55 | -1.11% | 79,929 | 28,403,268 |
| 2024-01-12 | 3.6 | 3.65 | 3.56 | 3.59 | -0.55% | 86,282 | 31,088,599 |
| 2024-01-11 | 3.55 | 3.63 | 3.53 | 3.61 | +1.12% | 101,963 | 36,507,107 |
| 2024-01-10 | 3.56 | 3.6 | 3.48 | 3.57 | +0.28% | 107,925 | 38,307,349 |
| 2024-01-09 | 3.54 | 3.59 | 3.51 | 3.56 | +1.14% | 111,858 | 39,743,114 |
| 2024-01-08 | 3.6 | 3.62 | 3.52 | 3.52 | -2.76% | 127,491 | 45,307,855 |
| 2024-01-05 | 3.68 | 3.71 | 3.6 | 3.62 | -1.36% | 96,182 | 35,083,174 |
| 2024-01-04 | 3.68 | 3.71 | 3.64 | 3.67 | -1.08% | 81,705 | 30,010,880 |
| 2024-01-03 | 3.74 | 3.77 | 3.68 | 3.71 | -1.33% | 94,924 | 35,293,595 |
| 2024-01-02 | 3.75 | 3.79 | 3.73 | 3.76 | +0.27% | 89,254 | 33,575,445 |
| 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：