股票概览
3.47
+2.66%
+0.09
3.41
开盘价
3.48
最高价
3.39
最低价
147,184
成交量
数据更新至: 2024-05-20
技术指标
3.40
MA5 (5日均线)
3.32
MA10 (10日均线)
3.16
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 | 3.41 | 3.48 | 3.39 | 3.47 | +2.66% | 147,184 | 50,743,282 |
| 2024-05-17 | 3.33 | 3.4 | 3.3 | 3.38 | +2.11% | 160,406 | 53,747,404 |
| 2024-05-16 | 3.4 | 3.47 | 3.29 | 3.31 | -2.93% | 190,828 | 64,188,904 |
| 2024-05-15 | 3.46 | 3.49 | 3.38 | 3.41 | -1.16% | 176,332 | 60,425,610 |
| 2024-05-14 | 3.32 | 3.48 | 3.3 | 3.45 | +3.6% | 262,833 | 89,077,527 |
| 2024-05-13 | 3.27 | 3.34 | 3.23 | 3.33 | +0.91% | 164,354 | 54,142,394 |
| 2024-05-10 | 3.22 | 3.33 | 3.21 | 3.3 | +2.17% | 179,986 | 59,081,972 |
| 2024-05-09 | 3.15 | 3.24 | 3.15 | 3.23 | +2.54% | 147,565 | 47,492,291 |
| 2024-05-08 | 3.19 | 3.21 | 3.14 | 3.15 | -0.63% | 134,924 | 42,821,965 |
| 2024-05-07 | 3.2 | 3.2 | 3.13 | 3.17 | -3.94% | 164,483 | 51,991,491 |
| 2024-05-06 | 3.15 | 3.3 | 3.15 | 3.3 | +5.43% | 267,303 | 86,476,709 |
| 2024-04-30 | 3.2 | 3.21 | 3.07 | 3.13 | -1.88% | 232,517 | 72,754,342 |
| 2024-04-29 | 3.01 | 3.29 | 3.01 | 3.19 | +6.69% | 270,839 | 85,570,785 |
| 2024-04-26 | 2.95 | 3 | 2.92 | 2.99 | +1.01% | 113,167 | 33,642,106 |
| 2024-04-25 | 2.9 | 2.97 | 2.88 | 2.96 | +2.07% | 133,012 | 39,162,391 |
| 2024-04-24 | 2.86 | 2.91 | 2.85 | 2.9 | +1.4% | 94,297 | 27,232,731 |
| 2024-04-23 | 2.83 | 2.88 | 2.82 | 2.86 | +1.06% | 94,277 | 26,959,568 |
| 2024-04-22 | 2.87 | 2.9 | 2.79 | 2.83 | -1.39% | 126,857 | 36,116,850 |
| 2024-04-19 | 2.93 | 2.97 | 2.86 | 2.87 | -2.38% | 126,861 | 36,836,609 |
| 2024-04-18 | 3 | 3 | 2.93 | 2.94 | -1.67% | 140,710 | 41,737,864 |
| 2024-04-17 | 2.82 | 2.99 | 2.82 | 2.99 | +6.79% | 234,658 | 69,072,238 |
| 2024-04-16 | 3.08 | 3.09 | 2.79 | 2.8 | -9.68% | 264,563 | 76,245,196 |
| 2024-04-15 | 3.22 | 3.29 | 3.01 | 3.1 | -4.32% | 197,180 | 61,671,437 |
| 2024-04-12 | 3.28 | 3.31 | 3.21 | 3.24 | -1.22% | 141,837 | 46,197,477 |
| 2024-04-11 | 3.29 | 3.34 | 3.25 | 3.28 | -3.53% | 198,626 | 65,530,793 |
| 2024-04-10 | 3.45 | 3.45 | 3.28 | 3.4 | -1.16% | 262,961 | 88,087,510 |
| 2024-04-09 | 3.45 | 3.49 | 3.38 | 3.44 | 0% | 249,787 | 85,683,707 |
| 2024-04-08 | 3.51 | 3.6 | 3.37 | 3.44 | -2.27% | 398,142 | 136,888,409 |
| 2024-04-03 | 3.7 | 3.89 | 3.49 | 3.52 | -1.12% | 679,999 | 247,238,288 |
| 2024-04-02 | 3.37 | 3.56 | 3.37 | 3.56 | +9.88% | 140,907 | 49,762,696 |
| 2024-04-01 | 3.19 | 3.25 | 3.16 | 3.24 | +1.57% | 98,763 | 31,734,993 |
| 2024-03-29 | 3.14 | 3.19 | 3.11 | 3.19 | +1.59% | 72,137 | 22,793,537 |
| 2024-03-28 | 3.07 | 3.18 | 3.06 | 3.14 | +1.95% | 88,858 | 27,863,055 |
| 2024-03-27 | 3.2 | 3.21 | 3.07 | 3.08 | -3.14% | 84,744 | 26,462,943 |
| 2024-03-26 | 3.2 | 3.22 | 3.1 | 3.18 | 0% | 100,553 | 31,752,418 |
| 2024-03-25 | 3.25 | 3.28 | 3.18 | 3.18 | -1.55% | 105,778 | 34,099,739 |
| 2024-03-22 | 3.27 | 3.28 | 3.19 | 3.23 | -1.22% | 90,711 | 29,322,089 |
| 2024-03-21 | 3.27 | 3.29 | 3.22 | 3.27 | +0.31% | 88,168 | 28,745,615 |
| 2024-03-20 | 3.24 | 3.27 | 3.23 | 3.26 | +0.31% | 82,043 | 26,691,924 |
| 2024-03-19 | 3.29 | 3.32 | 3.23 | 3.25 | -1.52% | 151,754 | 49,600,164 |
| 2024-03-18 | 3.19 | 3.35 | 3.17 | 3.3 | +3.45% | 237,800 | 77,799,451 |
| 2024-03-15 | 3.15 | 3.19 | 3.12 | 3.19 | +1.59% | 96,078 | 30,309,878 |
| 2024-03-14 | 3.17 | 3.19 | 3.08 | 3.14 | -1.26% | 98,402 | 30,936,048 |
| 2024-03-13 | 3.18 | 3.23 | 3.13 | 3.18 | 0% | 137,337 | 43,686,819 |
| 2024-03-12 | 3.15 | 3.28 | 3.13 | 3.18 | +1.27% | 136,684 | 43,390,065 |
| 2024-03-11 | 3.08 | 3.14 | 3.06 | 3.14 | +2.61% | 125,379 | 38,885,405 |
| 2024-03-08 | 3.02 | 3.07 | 3.01 | 3.06 | +1.32% | 90,073 | 27,407,947 |
| 2024-03-07 | 3.08 | 3.1 | 3.01 | 3.02 | -1.95% | 105,359 | 32,166,359 |
| 2024-03-06 | 2.92 | 3.1 | 2.92 | 3.08 | +4.41% | 183,573 | 55,613,132 |
| 2024-03-05 | 3.02 | 3.02 | 2.93 | 2.95 | -1.99% | 106,579 | 31,528,298 |
| 2024-03-04 | 3.04 | 3.07 | 2.96 | 3.01 | -0.99% | 110,633 | 33,387,417 |
| 2024-03-01 | 3.03 | 3.06 | 2.98 | 3.04 | +1% | 149,984 | 45,227,542 |
| 2024-02-29 | 2.87 | 3.02 | 2.87 | 3.01 | +2.73% | 180,508 | 53,664,885 |
| 2024-02-28 | 3.18 | 3.26 | 2.93 | 2.93 | -7.57% | 250,068 | 77,808,694 |
| 2024-02-27 | 3.05 | 3.17 | 3.04 | 3.17 | +3.59% | 128,463 | 40,083,741 |
| 2024-02-26 | 3.01 | 3.14 | 2.98 | 3.06 | +2.34% | 186,910 | 57,186,912 |
| 2024-02-23 | 2.88 | 2.99 | 2.87 | 2.99 | +4.55% | 161,283 | 47,525,562 |
| 2024-02-22 | 2.79 | 2.86 | 2.78 | 2.86 | +1.42% | 117,867 | 33,361,284 |
| 2024-02-21 | 2.71 | 2.88 | 2.68 | 2.82 | +3.68% | 169,753 | 47,627,403 |
| 2024-02-20 | 2.71 | 2.74 | 2.64 | 2.72 | +0.37% | 119,910 | 32,375,962 |
| 2024-02-19 | 2.63 | 2.8 | 2.63 | 2.71 | +4.23% | 241,528 | 65,727,650 |
| 2024-02-08 | 2.37 | 2.6 | 2.33 | 2.6 | +10.17% | 288,075 | 71,204,598 |
| 2024-02-07 | 2.46 | 2.46 | 2.28 | 2.36 | -4.45% | 323,760 | 75,926,485 |
| 2024-02-06 | 2.45 | 2.57 | 2.33 | 2.47 | -4.63% | 443,381 | 105,857,458 |
| 2024-02-05 | 2.84 | 2.84 | 2.59 | 2.59 | -10.07% | 215,757 | 56,654,981 |
| 2024-02-02 | 3.09 | 3.14 | 2.77 | 2.88 | -6.49% | 216,950 | 63,584,961 |
| 2024-02-01 | 3.15 | 3.17 | 3.04 | 3.08 | -2.22% | 168,909 | 52,410,788 |
| 2024-01-31 | 3.34 | 3.4 | 3.13 | 3.15 | -5.69% | 150,215 | 48,554,070 |
| 2024-01-30 | 3.4 | 3.48 | 3.34 | 3.34 | -3.75% | 121,727 | 41,427,965 |
| 2024-01-29 | 3.6 | 3.65 | 3.45 | 3.47 | -3.61% | 110,636 | 38,957,176 |
| 2024-01-26 | 3.54 | 3.67 | 3.53 | 3.6 | +1.69% | 143,182 | 51,777,133 |
| 2024-01-25 | 3.44 | 3.56 | 3.4 | 3.54 | +2.91% | 126,946 | 44,247,777 |
| 2024-01-24 | 3.44 | 3.5 | 3.3 | 3.44 | +0.29% | 208,646 | 70,992,773 |
| 2024-01-23 | 3.57 | 3.58 | 3.39 | 3.43 | -4.46% | 268,502 | 92,439,978 |
| 2024-01-22 | 3.84 | 3.87 | 3.53 | 3.59 | -6.75% | 162,510 | 60,176,952 |
| 2024-01-19 | 3.95 | 3.97 | 3.83 | 3.85 | -2.78% | 99,606 | 38,657,737 |
| 2024-01-18 | 3.96 | 3.98 | 3.83 | 3.96 | 0% | 138,190 | 53,966,207 |
| 2024-01-17 | 4.04 | 4.04 | 3.96 | 3.96 | -1.74% | 76,095 | 30,521,297 |
| 2024-01-16 | 4 | 4.05 | 3.96 | 4.03 | +0.5% | 109,539 | 43,809,671 |
| 2024-01-15 | 4 | 4.07 | 3.99 | 4.01 | -0.25% | 76,506 | 30,736,808 |
| 2024-01-12 | 4.01 | 4.08 | 4 | 4.02 | 0% | 83,376 | 33,658,746 |
| 2024-01-11 | 3.95 | 4.02 | 3.94 | 4.02 | +1.26% | 87,376 | 34,882,579 |
| 2024-01-10 | 3.95 | 4.01 | 3.91 | 3.97 | +0.25% | 75,696 | 30,056,445 |
| 2024-01-09 | 3.95 | 4.02 | 3.92 | 3.96 | +0.25% | 92,850 | 36,795,983 |
| 2024-01-08 | 3.96 | 4.02 | 3.94 | 3.95 | -1.25% | 106,221 | 42,211,335 |
| 2024-01-05 | 4.05 | 4.08 | 3.98 | 4 | -1.48% | 86,719 | 34,849,678 |
| 2024-01-04 | 4.06 | 4.07 | 4.02 | 4.06 | +0.5% | 91,345 | 36,985,961 |
| 2024-01-03 | 4.05 | 4.07 | 4 | 4.04 | -0.49% | 99,753 | 40,229,194 |
| 2024-01-02 | 4 | 4.07 | 3.99 | 4.06 | +1.5% | 143,753 | 58,193,762 |
| 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：