股票概览
3.04
+1%
+0.03
3.01
开盘价
3.04
最高价
2.99
最低价
1,566,339
成交量
数据更新至: 2024-05-20
技术指标
3.00
MA5 (5日均线)
2.98
MA10 (10日均线)
2.97
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 | 3.01 | 3.04 | 2.99 | 3.04 | +1% | 1,566,339 | 473,179,841 |
| 2024-05-17 | 2.99 | 3.01 | 2.98 | 3.01 | +0.67% | 1,071,245 | 320,822,599 |
| 2024-05-16 | 2.96 | 3 | 2.96 | 2.99 | +1.01% | 1,234,715 | 368,479,573 |
| 2024-05-15 | 2.99 | 2.99 | 2.95 | 2.96 | -0.67% | 845,587 | 251,223,671 |
| 2024-05-14 | 2.98 | 3 | 2.98 | 2.98 | 0% | 634,802 | 189,625,255 |
| 2024-05-13 | 2.97 | 2.99 | 2.96 | 2.98 | +0.34% | 727,892 | 216,708,629 |
| 2024-05-10 | 2.96 | 2.98 | 2.95 | 2.97 | +0.68% | 823,476 | 244,486,695 |
| 2024-05-09 | 2.98 | 2.99 | 2.95 | 2.95 | -0.67% | 954,627 | 283,433,558 |
| 2024-05-08 | 2.98 | 3 | 2.97 | 2.97 | -0.34% | 762,351 | 227,270,464 |
| 2024-05-07 | 3 | 3 | 2.97 | 2.98 | -0.67% | 850,486 | 253,580,102 |
| 2024-05-06 | 3.02 | 3.03 | 2.99 | 3 | 0% | 1,050,616 | 315,675,092 |
| 2024-04-30 | 2.96 | 3.02 | 2.96 | 3 | +2.04% | 1,391,737 | 416,293,778 |
| 2024-04-29 | 2.91 | 2.95 | 2.89 | 2.94 | +1.03% | 1,054,340 | 308,667,961 |
| 2024-04-26 | 2.95 | 2.96 | 2.87 | 2.91 | -1.69% | 1,538,247 | 447,705,954 |
| 2024-04-25 | 2.94 | 2.96 | 2.93 | 2.96 | +0.68% | 570,082 | 167,998,943 |
| 2024-04-24 | 2.94 | 2.96 | 2.93 | 2.94 | +0.34% | 810,527 | 238,326,522 |
| 2024-04-23 | 2.96 | 2.98 | 2.93 | 2.93 | -1.01% | 949,295 | 280,154,580 |
| 2024-04-22 | 3 | 3.03 | 2.96 | 2.96 | -1% | 1,096,685 | 328,100,937 |
| 2024-04-19 | 3 | 3.04 | 2.99 | 2.99 | -0.66% | 860,660 | 259,299,990 |
| 2024-04-18 | 3 | 3.05 | 2.99 | 3.01 | +0.67% | 1,471,613 | 445,291,270 |
| 2024-04-17 | 2.94 | 3 | 2.93 | 2.99 | +1.7% | 1,153,467 | 342,106,637 |
| 2024-04-16 | 2.97 | 2.99 | 2.93 | 2.94 | -1.34% | 1,159,487 | 343,550,907 |
| 2024-04-15 | 2.95 | 2.99 | 2.94 | 2.98 | +1.02% | 1,029,720 | 306,090,270 |
| 2024-04-12 | 3.01 | 3.02 | 2.94 | 2.95 | -1.99% | 1,112,676 | 331,086,918 |
| 2024-04-11 | 2.99 | 3.02 | 2.98 | 3.01 | +0.67% | 1,037,284 | 311,366,919 |
| 2024-04-10 | 2.99 | 3.01 | 2.98 | 2.99 | +0.34% | 1,192,001 | 357,523,908 |
| 2024-04-09 | 2.99 | 3 | 2.97 | 2.98 | 0% | 1,182,363 | 352,285,153 |
| 2024-04-08 | 3 | 3.02 | 2.98 | 2.98 | -0.67% | 1,259,634 | 378,021,004 |
| 2024-04-03 | 3 | 3.01 | 2.99 | 3 | -0.33% | 1,034,915 | 310,680,863 |
| 2024-04-02 | 2.99 | 3.02 | 2.98 | 3.01 | +1.01% | 1,576,531 | 473,838,004 |
| 2024-04-01 | 3 | 3.01 | 2.96 | 2.98 | -0.33% | 1,365,932 | 407,075,042 |
| 2024-03-29 | 2.92 | 3 | 2.91 | 2.99 | +1.7% | 1,700,505 | 504,096,098 |
| 2024-03-28 | 2.97 | 2.98 | 2.92 | 2.94 | -1.34% | 1,845,078 | 543,625,104 |
| 2024-03-27 | 2.99 | 3.01 | 2.98 | 2.98 | -0.67% | 1,280,630 | 383,089,054 |
| 2024-03-26 | 2.98 | 3.01 | 2.97 | 3 | +1.01% | 1,414,872 | 422,818,621 |
| 2024-03-25 | 2.95 | 2.99 | 2.94 | 2.97 | +0.68% | 1,311,549 | 389,870,511 |
| 2024-03-22 | 2.94 | 2.96 | 2.92 | 2.95 | +0.34% | 1,248,462 | 367,593,835 |
| 2024-03-21 | 2.93 | 2.96 | 2.91 | 2.94 | +0.34% | 1,179,989 | 346,241,934 |
| 2024-03-20 | 2.88 | 2.93 | 2.85 | 2.93 | +1.74% | 1,590,500 | 460,904,596 |
| 2024-03-19 | 2.87 | 2.88 | 2.86 | 2.88 | +0.7% | 1,102,936 | 316,712,306 |
| 2024-03-18 | 2.84 | 2.87 | 2.84 | 2.86 | +0.7% | 1,101,526 | 314,853,136 |
| 2024-03-15 | 2.83 | 2.86 | 2.82 | 2.84 | +0.35% | 1,448,979 | 411,586,534 |
| 2024-03-14 | 2.81 | 2.85 | 2.8 | 2.83 | +0.71% | 1,111,449 | 314,917,536 |
| 2024-03-13 | 2.82 | 2.87 | 2.81 | 2.81 | -0.71% | 1,391,305 | 394,991,865 |
| 2024-03-12 | 2.82 | 2.84 | 2.82 | 2.83 | +0.35% | 1,040,697 | 294,383,836 |
| 2024-03-11 | 2.8 | 2.82 | 2.79 | 2.82 | +0.71% | 872,298 | 244,970,955 |
| 2024-03-08 | 2.79 | 2.8 | 2.77 | 2.8 | +0.72% | 782,718 | 218,036,598 |
| 2024-03-07 | 2.77 | 2.8 | 2.77 | 2.78 | +0.36% | 742,161 | 206,853,897 |
| 2024-03-06 | 2.79 | 2.8 | 2.77 | 2.77 | -0.72% | 894,722 | 249,567,611 |
| 2024-03-05 | 2.77 | 2.8 | 2.76 | 2.79 | +0.72% | 1,046,433 | 291,576,394 |
| 2024-03-04 | 2.78 | 2.79 | 2.76 | 2.77 | -0.72% | 979,243 | 271,569,174 |
| 2024-03-01 | 2.78 | 2.79 | 2.77 | 2.79 | +0.36% | 836,106 | 232,594,723 |
| 2024-02-29 | 2.76 | 2.79 | 2.75 | 2.78 | +0.72% | 810,105 | 224,782,520 |
| 2024-02-28 | 2.76 | 2.79 | 2.75 | 2.76 | -0.36% | 1,387,938 | 384,721,981 |
| 2024-02-27 | 2.76 | 2.79 | 2.75 | 2.77 | +0.36% | 943,432 | 260,865,902 |
| 2024-02-26 | 2.82 | 2.83 | 2.76 | 2.76 | -2.13% | 1,283,310 | 357,996,766 |
| 2024-02-23 | 2.82 | 2.86 | 2.81 | 2.82 | +0.36% | 1,173,146 | 332,206,368 |
| 2024-02-22 | 2.82 | 2.83 | 2.79 | 2.81 | -0.35% | 1,438,741 | 404,085,766 |
| 2024-02-21 | 2.75 | 2.86 | 2.75 | 2.82 | +2.55% | 2,803,083 | 789,666,647 |
| 2024-02-20 | 2.7 | 2.76 | 2.69 | 2.75 | +1.48% | 1,710,301 | 467,178,121 |
| 2024-02-19 | 2.7 | 2.71 | 2.68 | 2.71 | +0.74% | 1,858,291 | 501,300,875 |
| 2024-02-08 | 2.68 | 2.69 | 2.66 | 2.69 | 0% | 1,769,171 | 473,012,703 |
| 2024-02-07 | 2.72 | 2.73 | 2.66 | 2.69 | -1.1% | 2,273,244 | 611,537,051 |
| 2024-02-06 | 2.69 | 2.73 | 2.68 | 2.72 | +1.12% | 2,401,139 | 649,142,644 |
| 2024-02-05 | 2.68 | 2.7 | 2.65 | 2.69 | +0.37% | 2,256,416 | 605,171,484 |
| 2024-02-02 | 2.66 | 2.71 | 2.63 | 2.68 | +0.75% | 2,037,637 | 546,127,928 |
| 2024-02-01 | 2.69 | 2.7 | 2.65 | 2.66 | -1.12% | 1,448,172 | 386,143,947 |
| 2024-01-31 | 2.69 | 2.71 | 2.67 | 2.69 | 0% | 1,204,128 | 324,138,578 |
| 2024-01-30 | 2.72 | 2.73 | 2.68 | 2.69 | -1.47% | 1,560,046 | 422,473,191 |
| 2024-01-29 | 2.72 | 2.76 | 2.71 | 2.73 | +1.11% | 2,638,314 | 721,413,124 |
| 2024-01-26 | 2.67 | 2.71 | 2.66 | 2.7 | +1.12% | 1,894,148 | 510,253,398 |
| 2024-01-25 | 2.65 | 2.67 | 2.63 | 2.67 | +1.14% | 1,692,281 | 449,771,124 |
| 2024-01-24 | 2.59 | 2.65 | 2.59 | 2.64 | +1.93% | 1,578,684 | 414,112,796 |
| 2024-01-23 | 2.59 | 2.6 | 2.56 | 2.59 | 0% | 1,421,535 | 366,459,923 |
| 2024-01-22 | 2.62 | 2.64 | 2.58 | 2.59 | -0.77% | 1,843,801 | 482,663,208 |
| 2024-01-19 | 2.62 | 2.64 | 2.6 | 2.61 | -0.76% | 1,534,527 | 402,314,674 |
| 2024-01-18 | 2.62 | 2.64 | 2.57 | 2.63 | 0% | 2,158,366 | 561,524,595 |
| 2024-01-17 | 2.65 | 2.67 | 2.62 | 2.63 | -0.75% | 1,739,836 | 461,319,370 |
| 2024-01-16 | 2.6 | 2.65 | 2.59 | 2.65 | +1.92% | 2,363,088 | 622,503,553 |
| 2024-01-15 | 2.57 | 2.61 | 2.56 | 2.6 | +1.17% | 1,098,003 | 284,790,736 |
| 2024-01-12 | 2.55 | 2.6 | 2.55 | 2.57 | +0.78% | 1,030,957 | 265,355,365 |
| 2024-01-11 | 2.56 | 2.57 | 2.54 | 2.55 | 0% | 996,640 | 254,520,557 |
| 2024-01-10 | 2.57 | 2.58 | 2.55 | 2.55 | -0.78% | 726,440 | 186,396,324 |
| 2024-01-09 | 2.57 | 2.58 | 2.56 | 2.57 | 0% | 966,071 | 248,240,759 |
| 2024-01-08 | 2.58 | 2.59 | 2.56 | 2.57 | -0.39% | 1,296,453 | 333,971,790 |
| 2024-01-05 | 2.56 | 2.62 | 2.55 | 2.58 | +0.78% | 2,186,206 | 565,566,507 |
| 2024-01-04 | 2.56 | 2.57 | 2.55 | 2.56 | +0.39% | 1,101,321 | 281,847,986 |
| 2024-01-03 | 2.53 | 2.56 | 2.53 | 2.55 | +0.79% | 908,998 | 231,451,267 |
| 2024-01-02 | 2.53 | 2.55 | 2.52 | 2.53 | +0.4% | 1,023,281 | 259,685,341 |
| 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：