股票概览
3.18
0%
0
3.2
开盘价
3.22
最高价
3.17
最低价
117,758
成交量
数据更新至: 2024-05-20
技术指标
3.18
MA5 (5日均线)
3.23
MA10 (10日均线)
3.05
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 | 3.2 | 3.22 | 3.17 | 3.18 | 0% | 117,758 | 37,533,376 |
| 2024-05-17 | 3.17 | 3.2 | 3.14 | 3.18 | +1.27% | 138,903 | 44,066,610 |
| 2024-05-16 | 3.17 | 3.2 | 3.13 | 3.14 | -0.32% | 167,226 | 52,928,547 |
| 2024-05-15 | 3.24 | 3.27 | 3.13 | 3.15 | -3.08% | 314,527 | 100,110,948 |
| 2024-05-14 | 3.31 | 3.32 | 3.23 | 3.25 | -2.4% | 328,464 | 107,052,789 |
| 2024-05-13 | 3.22 | 3.44 | 3.17 | 3.33 | +2.15% | 471,516 | 155,691,494 |
| 2024-05-10 | 3.3 | 3.32 | 3.18 | 3.26 | -1.21% | 369,712 | 119,491,553 |
| 2024-05-09 | 3.23 | 3.44 | 3.22 | 3.3 | +2.17% | 351,749 | 117,396,909 |
| 2024-05-08 | 3.3 | 3.36 | 3.21 | 3.23 | -2.71% | 399,728 | 131,068,243 |
| 2024-05-07 | 3.13 | 3.39 | 3.09 | 3.32 | +5.06% | 552,820 | 181,129,161 |
| 2024-05-06 | 3.19 | 3.24 | 3.08 | 3.16 | -0.94% | 468,586 | 147,214,303 |
| 2024-04-30 | 3 | 3.28 | 2.99 | 3.19 | +7.05% | 635,093 | 204,285,917 |
| 2024-04-29 | 2.84 | 3.01 | 2.82 | 2.98 | +5.3% | 146,728 | 43,086,714 |
| 2024-04-26 | 2.81 | 2.84 | 2.75 | 2.83 | +0.71% | 80,071 | 22,452,969 |
| 2024-04-25 | 2.77 | 2.83 | 2.74 | 2.81 | +1.81% | 85,048 | 23,822,452 |
| 2024-04-24 | 2.71 | 2.77 | 2.69 | 2.76 | +2.99% | 72,757 | 19,976,585 |
| 2024-04-23 | 2.66 | 2.71 | 2.65 | 2.68 | +0.37% | 73,586 | 19,744,851 |
| 2024-04-22 | 2.74 | 2.74 | 2.61 | 2.67 | -2.55% | 104,060 | 27,834,790 |
| 2024-04-19 | 2.75 | 2.78 | 2.69 | 2.74 | -0.72% | 86,856 | 23,714,574 |
| 2024-04-18 | 2.76 | 2.81 | 2.73 | 2.76 | +0.36% | 112,299 | 31,210,414 |
| 2024-04-17 | 2.56 | 2.75 | 2.56 | 2.75 | +7.42% | 146,408 | 39,358,623 |
| 2024-04-16 | 2.8 | 2.81 | 2.56 | 2.56 | -9.86% | 185,874 | 48,581,547 |
| 2024-04-15 | 3.01 | 3.02 | 2.79 | 2.84 | -5.02% | 158,315 | 45,542,253 |
| 2024-04-12 | 3.02 | 3.05 | 2.97 | 2.99 | -0.99% | 84,437 | 25,396,238 |
| 2024-04-11 | 2.96 | 3.07 | 2.93 | 3.02 | +1% | 83,946 | 25,392,136 |
| 2024-04-10 | 3.06 | 3.06 | 2.95 | 2.99 | -2.61% | 97,931 | 29,304,654 |
| 2024-04-09 | 3.01 | 3.08 | 3 | 3.07 | +1.99% | 82,074 | 24,977,869 |
| 2024-04-08 | 3.11 | 3.11 | 3 | 3.01 | -3.22% | 103,506 | 31,530,794 |
| 2024-04-03 | 3.13 | 3.14 | 3.08 | 3.11 | -0.96% | 76,384 | 23,718,218 |
| 2024-04-02 | 3.14 | 3.16 | 3.11 | 3.14 | +0.64% | 91,722 | 28,779,729 |
| 2024-04-01 | 3.07 | 3.12 | 3.06 | 3.12 | +2.3% | 131,305 | 40,774,363 |
| 2024-03-29 | 2.98 | 3.05 | 2.97 | 3.05 | +2.35% | 86,493 | 26,098,179 |
| 2024-03-28 | 2.9 | 3 | 2.9 | 2.98 | +1.71% | 69,329 | 20,586,919 |
| 2024-03-27 | 3.02 | 3.04 | 2.92 | 2.93 | -2.33% | 102,595 | 30,461,574 |
| 2024-03-26 | 2.98 | 3.03 | 2.96 | 3 | +0.67% | 93,016 | 27,880,889 |
| 2024-03-25 | 3.05 | 3.06 | 2.98 | 2.98 | -2.61% | 93,079 | 28,110,907 |
| 2024-03-22 | 3.07 | 3.11 | 3 | 3.06 | -0.65% | 92,505 | 28,292,100 |
| 2024-03-21 | 3.08 | 3.1 | 3.03 | 3.08 | 0% | 92,288 | 28,290,977 |
| 2024-03-20 | 3.04 | 3.08 | 3.02 | 3.08 | +1.32% | 73,681 | 22,513,017 |
| 2024-03-19 | 3.02 | 3.08 | 3.01 | 3.04 | +0.33% | 104,057 | 31,730,777 |
| 2024-03-18 | 2.96 | 3.04 | 2.96 | 3.03 | +2.71% | 104,825 | 31,472,855 |
| 2024-03-15 | 2.89 | 2.95 | 2.87 | 2.95 | +1.72% | 77,120 | 22,453,414 |
| 2024-03-14 | 2.92 | 2.94 | 2.86 | 2.9 | -0.68% | 93,649 | 27,175,185 |
| 2024-03-13 | 2.94 | 2.96 | 2.9 | 2.92 | -0.68% | 73,869 | 21,578,137 |
| 2024-03-12 | 2.9 | 2.96 | 2.88 | 2.94 | +1.38% | 105,657 | 30,811,197 |
| 2024-03-11 | 2.84 | 2.91 | 2.82 | 2.9 | +2.47% | 101,743 | 29,289,329 |
| 2024-03-08 | 2.81 | 2.84 | 2.78 | 2.83 | +0.35% | 49,498 | 13,946,534 |
| 2024-03-07 | 2.82 | 2.89 | 2.81 | 2.82 | +0.36% | 92,537 | 26,334,064 |
| 2024-03-06 | 2.75 | 2.84 | 2.74 | 2.81 | +1.81% | 82,764 | 23,226,893 |
| 2024-03-05 | 2.86 | 2.86 | 2.75 | 2.76 | -3.5% | 93,861 | 26,247,685 |
| 2024-03-04 | 2.89 | 2.89 | 2.8 | 2.86 | 0% | 89,056 | 25,355,433 |
| 2024-03-01 | 2.79 | 2.87 | 2.79 | 2.86 | +2.51% | 141,833 | 40,210,910 |
| 2024-02-29 | 2.65 | 2.79 | 2.64 | 2.79 | +4.1% | 165,529 | 45,527,136 |
| 2024-02-28 | 2.92 | 2.97 | 2.66 | 2.68 | -7.59% | 214,480 | 60,495,696 |
| 2024-02-27 | 2.84 | 2.9 | 2.8 | 2.9 | +2.47% | 93,537 | 26,752,663 |
| 2024-02-26 | 2.79 | 2.9 | 2.78 | 2.83 | +1.8% | 130,457 | 37,019,162 |
| 2024-02-23 | 2.7 | 2.79 | 2.69 | 2.78 | +3.35% | 123,728 | 33,875,977 |
| 2024-02-22 | 2.64 | 2.7 | 2.62 | 2.69 | +1.89% | 103,872 | 27,686,121 |
| 2024-02-21 | 2.56 | 2.73 | 2.54 | 2.64 | +1.93% | 129,354 | 34,398,447 |
| 2024-02-20 | 2.55 | 2.59 | 2.51 | 2.59 | +0.78% | 94,426 | 24,112,753 |
| 2024-02-19 | 2.45 | 2.57 | 2.45 | 2.57 | +5.33% | 171,546 | 43,316,665 |
| 2024-02-08 | 2.28 | 2.45 | 2.23 | 2.44 | +7.02% | 211,215 | 49,543,517 |
| 2024-02-07 | 2.44 | 2.44 | 2.2 | 2.28 | -4.2% | 241,566 | 55,881,562 |
| 2024-02-06 | 2.32 | 2.51 | 2.19 | 2.38 | 0% | 264,955 | 60,768,174 |
| 2024-02-05 | 2.58 | 2.61 | 2.38 | 2.38 | -9.85% | 218,563 | 53,066,078 |
| 2024-02-02 | 2.74 | 2.81 | 2.54 | 2.64 | -4.35% | 185,447 | 49,317,075 |
| 2024-02-01 | 2.83 | 2.83 | 2.69 | 2.76 | -2.82% | 169,424 | 46,726,212 |
| 2024-01-31 | 3.02 | 3.03 | 2.83 | 2.84 | -5.96% | 211,246 | 61,575,796 |
| 2024-01-30 | 3.11 | 3.11 | 3.01 | 3.02 | -2.58% | 149,404 | 45,535,641 |
| 2024-01-29 | 3.24 | 3.26 | 3.07 | 3.1 | -4.91% | 180,998 | 56,725,145 |
| 2024-01-26 | 3.22 | 3.31 | 3.21 | 3.26 | +0.93% | 119,237 | 39,002,304 |
| 2024-01-25 | 3.15 | 3.24 | 3.13 | 3.23 | +2.54% | 111,679 | 35,701,489 |
| 2024-01-24 | 3.08 | 3.17 | 3.02 | 3.15 | +2.61% | 143,374 | 44,462,946 |
| 2024-01-23 | 3.12 | 3.12 | 2.99 | 3.07 | -1.6% | 169,689 | 51,898,007 |
| 2024-01-22 | 3.34 | 3.36 | 3.08 | 3.12 | -6.87% | 159,541 | 51,521,866 |
| 2024-01-19 | 3.46 | 3.46 | 3.35 | 3.35 | -3.18% | 131,114 | 44,374,425 |
| 2024-01-18 | 3.44 | 3.49 | 3.33 | 3.46 | -0.57% | 227,121 | 77,166,474 |
| 2024-01-17 | 3.53 | 3.61 | 3.48 | 3.48 | -1.69% | 162,913 | 57,670,362 |
| 2024-01-16 | 3.58 | 3.62 | 3.47 | 3.54 | +1.14% | 229,168 | 81,045,559 |
| 2024-01-15 | 3.46 | 3.52 | 3.44 | 3.5 | +0.57% | 81,577 | 28,525,380 |
| 2024-01-12 | 3.51 | 3.55 | 3.47 | 3.48 | -0.85% | 85,287 | 29,954,611 |
| 2024-01-11 | 3.47 | 3.52 | 3.46 | 3.51 | +1.15% | 88,721 | 30,989,217 |
| 2024-01-10 | 3.51 | 3.53 | 3.44 | 3.47 | -1.14% | 92,230 | 32,130,879 |
| 2024-01-09 | 3.5 | 3.55 | 3.47 | 3.51 | +0.57% | 94,120 | 33,041,553 |
| 2024-01-08 | 3.51 | 3.59 | 3.48 | 3.49 | -0.57% | 143,192 | 50,374,141 |
| 2024-01-05 | 3.58 | 3.6 | 3.5 | 3.51 | -1.96% | 146,424 | 51,864,585 |
| 2024-01-04 | 3.66 | 3.67 | 3.54 | 3.58 | -1.92% | 214,241 | 76,565,608 |
| 2024-01-03 | 3.67 | 3.72 | 3.6 | 3.65 | -0.82% | 191,338 | 69,870,591 |
| 2024-01-02 | 3.63 | 3.79 | 3.63 | 3.68 | +1.38% | 317,975 | 117,497,831 |
| 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：