股票概览
3.55
+9.91%
+0.32
3.5
开盘价
3.55
最高价
3.4
最低价
2,512,716
成交量
数据更新至: 2024-05-20
技术指标
3.27
MA5 (5日均线)
3.21
MA10 (10日均线)
3.19
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 | 3.5 | 3.55 | 3.4 | 3.55 | +9.91% | 2,512,716 | 878,247,940 |
| 2024-05-17 | 3.19 | 3.27 | 3.13 | 3.23 | +1.25% | 1,040,738 | 332,436,577 |
| 2024-05-16 | 3.34 | 3.35 | 3.18 | 3.19 | -1.24% | 1,338,173 | 435,913,153 |
| 2024-05-15 | 3.13 | 3.35 | 3.09 | 3.23 | +2.87% | 1,779,024 | 575,358,657 |
| 2024-05-14 | 3.14 | 3.18 | 3.1 | 3.14 | +0.64% | 803,171 | 252,219,533 |
| 2024-05-13 | 3.16 | 3.16 | 3.09 | 3.12 | -3.41% | 952,260 | 297,706,452 |
| 2024-05-10 | 3.29 | 3.35 | 3.13 | 3.23 | +1.57% | 1,747,797 | 561,055,877 |
| 2024-05-09 | 3.09 | 3.2 | 3.08 | 3.18 | +2.58% | 1,065,068 | 336,111,006 |
| 2024-05-08 | 3.09 | 3.15 | 3.04 | 3.1 | -0.64% | 758,159 | 234,942,861 |
| 2024-05-07 | 3.16 | 3.18 | 3.1 | 3.12 | -0.32% | 908,841 | 285,844,003 |
| 2024-05-06 | 3.07 | 3.14 | 3.04 | 3.13 | +1.29% | 918,530 | 284,365,820 |
| 2024-04-30 | 3.17 | 3.21 | 3.08 | 3.09 | -2.52% | 1,039,051 | 325,320,468 |
| 2024-04-29 | 3.16 | 3.19 | 3.1 | 3.17 | -0.94% | 1,077,206 | 338,686,918 |
| 2024-04-26 | 3.1 | 3.21 | 3.09 | 3.2 | +3.23% | 1,203,599 | 380,676,361 |
| 2024-04-25 | 3.05 | 3.14 | 3.02 | 3.1 | +0.32% | 879,083 | 271,290,195 |
| 2024-04-24 | 3 | 3.1 | 2.98 | 3.09 | +3.34% | 1,218,999 | 371,263,095 |
| 2024-04-23 | 3.1 | 3.12 | 2.97 | 2.99 | -5.97% | 2,053,356 | 623,129,460 |
| 2024-04-22 | 3.34 | 3.46 | 3.17 | 3.18 | -5.36% | 1,998,767 | 655,641,652 |
| 2024-04-19 | 3.31 | 3.45 | 3.27 | 3.36 | +0.6% | 2,468,569 | 829,536,338 |
| 2024-04-18 | 3.17 | 3.35 | 3.13 | 3.34 | +4.38% | 2,299,908 | 747,986,989 |
| 2024-04-17 | 3.11 | 3.24 | 3.11 | 3.2 | +3.23% | 1,711,107 | 542,240,121 |
| 2024-04-16 | 3.27 | 3.36 | 3.09 | 3.1 | -5.78% | 2,520,612 | 802,841,509 |
| 2024-04-15 | 3.34 | 3.41 | 3.21 | 3.29 | -7.84% | 3,560,700 | 1,168,154,398 |
| 2024-04-12 | 3.58 | 3.59 | 3.38 | 3.57 | +2.29% | 4,208,433 | 1,477,406,417 |
| 2024-04-11 | 3.4 | 3.6 | 3.31 | 3.49 | -1.97% | 4,137,802 | 1,417,909,696 |
| 2024-04-10 | 3.75 | 3.8 | 3.43 | 3.56 | -3.52% | 4,427,487 | 1,577,999,327 |
| 2024-04-09 | 3.61 | 3.82 | 3.5 | 3.69 | +2.22% | 6,514,976 | 2,389,567,883 |
| 2024-04-08 | 3.43 | 3.61 | 3.37 | 3.61 | +10.06% | 3,571,692 | 1,274,504,614 |
| 2024-04-03 | 3.05 | 3.28 | 3.02 | 3.28 | +10.07% | 2,699,268 | 864,824,431 |
| 2024-04-02 | 2.93 | 3.01 | 2.92 | 2.98 | +1.36% | 700,584 | 208,564,397 |
| 2024-04-01 | 2.91 | 3.02 | 2.9 | 2.94 | +2.44% | 898,066 | 265,182,783 |
| 2024-03-29 | 2.81 | 2.87 | 2.81 | 2.87 | +3.24% | 605,524 | 172,070,911 |
| 2024-03-28 | 2.74 | 2.8 | 2.73 | 2.78 | +1.09% | 413,477 | 114,720,082 |
| 2024-03-27 | 2.78 | 2.81 | 2.74 | 2.75 | -1.08% | 355,441 | 98,644,662 |
| 2024-03-26 | 2.78 | 2.81 | 2.75 | 2.78 | -0.36% | 413,848 | 114,958,208 |
| 2024-03-25 | 2.78 | 2.85 | 2.77 | 2.79 | 0% | 535,559 | 150,321,785 |
| 2024-03-22 | 2.84 | 2.86 | 2.76 | 2.79 | -2.79% | 624,039 | 174,463,828 |
| 2024-03-21 | 2.86 | 2.91 | 2.82 | 2.87 | +1.41% | 703,881 | 201,463,646 |
| 2024-03-20 | 2.79 | 2.84 | 2.76 | 2.83 | +1.07% | 604,801 | 169,379,295 |
| 2024-03-19 | 2.83 | 2.88 | 2.79 | 2.8 | -1.06% | 667,742 | 189,276,697 |
| 2024-03-18 | 2.85 | 2.87 | 2.78 | 2.83 | +0.35% | 885,151 | 249,814,815 |
| 2024-03-15 | 2.69 | 2.84 | 2.66 | 2.82 | +4.06% | 1,215,494 | 336,390,841 |
| 2024-03-14 | 2.69 | 2.8 | 2.68 | 2.71 | +3.04% | 832,705 | 228,145,291 |
| 2024-03-13 | 2.64 | 2.66 | 2.61 | 2.63 | -0.75% | 279,629 | 73,560,277 |
| 2024-03-12 | 2.69 | 2.7 | 2.64 | 2.65 | -1.85% | 303,626 | 80,815,844 |
| 2024-03-11 | 2.71 | 2.74 | 2.67 | 2.7 | 0% | 358,701 | 96,876,298 |
| 2024-03-08 | 2.69 | 2.71 | 2.66 | 2.7 | 0% | 430,545 | 115,600,974 |
| 2024-03-07 | 2.63 | 2.74 | 2.62 | 2.7 | +3.05% | 747,076 | 201,828,720 |
| 2024-03-06 | 2.62 | 2.64 | 2.58 | 2.62 | -0.38% | 323,847 | 84,677,767 |
| 2024-03-05 | 2.62 | 2.69 | 2.61 | 2.63 | +1.15% | 483,517 | 127,748,322 |
| 2024-03-04 | 2.62 | 2.64 | 2.59 | 2.6 | -0.38% | 281,006 | 73,408,613 |
| 2024-03-01 | 2.6 | 2.62 | 2.59 | 2.61 | 0% | 235,817 | 61,429,543 |
| 2024-02-29 | 2.56 | 2.62 | 2.55 | 2.61 | +1.16% | 320,877 | 83,186,191 |
| 2024-02-28 | 2.61 | 2.65 | 2.58 | 2.58 | -1.15% | 474,113 | 124,109,536 |
| 2024-02-27 | 2.57 | 2.61 | 2.56 | 2.61 | +1.16% | 233,824 | 60,485,909 |
| 2024-02-26 | 2.59 | 2.63 | 2.57 | 2.58 | -0.39% | 293,354 | 76,132,932 |
| 2024-02-23 | 2.58 | 2.59 | 2.55 | 2.59 | +0.78% | 255,500 | 65,683,862 |
| 2024-02-22 | 2.56 | 2.58 | 2.54 | 2.57 | +0.39% | 222,007 | 56,942,399 |
| 2024-02-21 | 2.55 | 2.62 | 2.52 | 2.56 | 0% | 362,764 | 93,746,948 |
| 2024-02-20 | 2.57 | 2.57 | 2.52 | 2.56 | -0.39% | 237,689 | 60,558,854 |
| 2024-02-19 | 2.56 | 2.6 | 2.53 | 2.57 | 0% | 431,748 | 110,939,447 |
| 2024-02-08 | 2.51 | 2.63 | 2.51 | 2.57 | +1.18% | 575,969 | 149,255,785 |
| 2024-02-07 | 2.4 | 2.54 | 2.39 | 2.54 | +4.96% | 545,504 | 136,131,577 |
| 2024-02-06 | 2.22 | 2.45 | 2.2 | 2.42 | +7.08% | 500,597 | 117,039,964 |
| 2024-02-05 | 2.35 | 2.35 | 2.18 | 2.26 | -4.64% | 527,557 | 119,614,636 |
| 2024-02-02 | 2.43 | 2.46 | 2.3 | 2.37 | -2.47% | 354,125 | 84,690,001 |
| 2024-02-01 | 2.44 | 2.48 | 2.4 | 2.43 | -0.82% | 278,348 | 67,938,049 |
| 2024-01-31 | 2.51 | 2.53 | 2.44 | 2.45 | -2.39% | 288,148 | 71,672,214 |
| 2024-01-30 | 2.55 | 2.58 | 2.5 | 2.51 | -2.33% | 279,490 | 71,231,885 |
| 2024-01-29 | 2.6 | 2.61 | 2.55 | 2.57 | -0.77% | 236,493 | 61,125,585 |
| 2024-01-26 | 2.55 | 2.61 | 2.55 | 2.59 | +1.17% | 276,408 | 71,505,936 |
| 2024-01-25 | 2.47 | 2.57 | 2.46 | 2.56 | +3.23% | 286,446 | 72,356,359 |
| 2024-01-24 | 2.43 | 2.49 | 2.38 | 2.48 | +2.06% | 310,367 | 75,696,737 |
| 2024-01-23 | 2.39 | 2.44 | 2.34 | 2.43 | +1.25% | 294,197 | 70,206,379 |
| 2024-01-22 | 2.52 | 2.53 | 2.38 | 2.4 | -5.14% | 341,776 | 83,701,046 |
| 2024-01-19 | 2.54 | 2.54 | 2.51 | 2.53 | 0% | 191,652 | 48,470,111 |
| 2024-01-18 | 2.57 | 2.57 | 2.46 | 2.53 | -1.94% | 424,746 | 106,707,059 |
| 2024-01-17 | 2.63 | 2.64 | 2.58 | 2.58 | -2.64% | 239,018 | 62,370,868 |
| 2024-01-16 | 2.66 | 2.67 | 2.61 | 2.65 | -0.38% | 194,868 | 51,386,400 |
| 2024-01-15 | 2.67 | 2.68 | 2.65 | 2.66 | 0% | 199,956 | 53,339,882 |
| 2024-01-12 | 2.65 | 2.7 | 2.65 | 2.66 | 0% | 238,505 | 63,828,090 |
| 2024-01-11 | 2.64 | 2.68 | 2.62 | 2.66 | +0.76% | 214,858 | 56,908,905 |
| 2024-01-10 | 2.66 | 2.67 | 2.63 | 2.64 | -0.75% | 153,626 | 40,689,270 |
| 2024-01-09 | 2.63 | 2.68 | 2.61 | 2.66 | +0.76% | 202,746 | 53,766,258 |
| 2024-01-08 | 2.68 | 2.7 | 2.63 | 2.64 | -1.86% | 217,125 | 57,708,787 |
| 2024-01-05 | 2.7 | 2.73 | 2.68 | 2.69 | -0.37% | 189,555 | 51,250,882 |
| 2024-01-04 | 2.7 | 2.71 | 2.68 | 2.7 | -0.37% | 162,107 | 43,731,224 |
| 2024-01-03 | 2.71 | 2.73 | 2.7 | 2.71 | -0.37% | 234,303 | 63,549,703 |
| 2024-01-02 | 2.68 | 2.73 | 2.68 | 2.72 | +1.12% | 281,755 | 76,412,470 |
| 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：