股票概览
3.12
+2.63%
+0.08
3.04
开盘价
3.14
最高价
3.02
最低价
1,161,555
成交量
数据更新至: 2024-05-20
技术指标
3.11
MA5 (5日均线)
3.11
MA10 (10日均线)
3.07
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 | 3.04 | 3.14 | 3.02 | 3.12 | +2.63% | 1,161,555 | 360,066,436 |
| 2024-05-17 | 3.03 | 3.07 | 3.01 | 3.04 | 0% | 1,047,839 | 318,413,219 |
| 2024-05-16 | 3.14 | 3.16 | 3.02 | 3.04 | -2.88% | 1,593,296 | 489,853,417 |
| 2024-05-15 | 3.23 | 3.27 | 3.12 | 3.13 | -3.1% | 1,279,394 | 407,919,471 |
| 2024-05-14 | 3.16 | 3.25 | 3.14 | 3.23 | +1.89% | 1,508,317 | 483,604,182 |
| 2024-05-13 | 3.14 | 3.18 | 3.09 | 3.17 | +1.28% | 1,321,664 | 414,939,702 |
| 2024-05-10 | 3.07 | 3.13 | 3.06 | 3.13 | +1.95% | 1,145,502 | 355,536,124 |
| 2024-05-09 | 3.08 | 3.1 | 3.06 | 3.07 | 0% | 712,413 | 219,449,586 |
| 2024-05-08 | 3.09 | 3.13 | 3.06 | 3.07 | -0.97% | 906,051 | 279,733,053 |
| 2024-05-07 | 3.14 | 3.17 | 3.07 | 3.1 | -1.27% | 1,277,636 | 396,715,547 |
| 2024-05-06 | 3.04 | 3.14 | 3.01 | 3.14 | +3.97% | 1,756,700 | 542,521,438 |
| 2024-04-30 | 3.02 | 3.06 | 3 | 3.02 | 0% | 1,034,339 | 312,905,634 |
| 2024-04-29 | 3.11 | 3.14 | 2.99 | 3.02 | -1.31% | 1,645,412 | 499,374,679 |
| 2024-04-26 | 2.99 | 3.07 | 2.98 | 3.06 | +2.34% | 980,165 | 295,974,525 |
| 2024-04-25 | 3.01 | 3.02 | 2.97 | 2.99 | -0.99% | 596,190 | 178,510,730 |
| 2024-04-24 | 2.98 | 3.05 | 2.97 | 3.02 | +2.72% | 1,210,472 | 364,430,959 |
| 2024-04-23 | 2.98 | 3.01 | 2.93 | 2.94 | -1.01% | 1,027,320 | 304,005,615 |
| 2024-04-22 | 3.01 | 3.08 | 2.96 | 2.97 | -1% | 1,040,671 | 314,032,353 |
| 2024-04-19 | 3.03 | 3.07 | 2.98 | 3 | -1.32% | 1,137,953 | 342,979,917 |
| 2024-04-18 | 3.13 | 3.14 | 3.02 | 3.04 | -2.88% | 1,466,722 | 450,418,896 |
| 2024-04-17 | 3.04 | 3.13 | 3.02 | 3.13 | +2.96% | 1,133,454 | 348,535,788 |
| 2024-04-16 | 3.11 | 3.14 | 3.03 | 3.04 | -2.56% | 1,418,038 | 438,036,035 |
| 2024-04-15 | 3.11 | 3.14 | 3.05 | 3.12 | +0.32% | 1,531,356 | 474,929,270 |
| 2024-04-12 | 3.14 | 3.17 | 3.1 | 3.11 | -1.27% | 1,243,337 | 389,508,932 |
| 2024-04-11 | 3.05 | 3.15 | 3.03 | 3.15 | +2.27% | 1,618,340 | 503,217,362 |
| 2024-04-10 | 3.07 | 3.12 | 3.06 | 3.08 | 0% | 1,147,536 | 354,768,093 |
| 2024-04-09 | 3.06 | 3.12 | 3.03 | 3.08 | +0.33% | 1,303,095 | 402,304,099 |
| 2024-04-08 | 3 | 3.09 | 3 | 3.07 | +1.32% | 1,390,977 | 425,575,692 |
| 2024-04-03 | 2.99 | 3.04 | 2.96 | 3.03 | +1% | 1,219,191 | 365,627,373 |
| 2024-04-02 | 2.92 | 3.01 | 2.92 | 3 | +2.74% | 1,460,201 | 435,428,896 |
| 2024-04-01 | 2.95 | 2.97 | 2.89 | 2.92 | -0.34% | 1,066,393 | 311,363,515 |
| 2024-03-29 | 2.85 | 2.93 | 2.85 | 2.93 | +2.81% | 1,229,622 | 356,844,628 |
| 2024-03-28 | 2.83 | 2.88 | 2.81 | 2.85 | +0.35% | 1,008,719 | 287,654,299 |
| 2024-03-27 | 2.85 | 2.89 | 2.83 | 2.84 | -0.7% | 1,067,089 | 305,270,431 |
| 2024-03-26 | 2.78 | 2.87 | 2.77 | 2.86 | +2.88% | 1,221,164 | 345,506,105 |
| 2024-03-25 | 2.77 | 2.82 | 2.73 | 2.78 | -1.77% | 1,102,063 | 306,408,470 |
| 2024-03-22 | 2.87 | 2.92 | 2.81 | 2.83 | -1.74% | 1,178,479 | 335,251,360 |
| 2024-03-21 | 2.84 | 2.9 | 2.83 | 2.88 | +1.41% | 1,162,313 | 333,726,116 |
| 2024-03-20 | 2.81 | 2.86 | 2.78 | 2.84 | +1.07% | 913,523 | 258,173,241 |
| 2024-03-19 | 2.86 | 2.88 | 2.8 | 2.81 | -1.75% | 1,016,730 | 287,813,807 |
| 2024-03-18 | 2.79 | 2.9 | 2.78 | 2.86 | +2.51% | 1,656,196 | 471,834,701 |
| 2024-03-15 | 2.72 | 2.8 | 2.72 | 2.79 | +2.2% | 1,345,997 | 372,587,095 |
| 2024-03-14 | 2.71 | 2.74 | 2.7 | 2.73 | +0.37% | 861,513 | 234,508,786 |
| 2024-03-13 | 2.69 | 2.74 | 2.68 | 2.72 | +1.12% | 978,150 | 265,082,864 |
| 2024-03-12 | 2.78 | 2.79 | 2.68 | 2.69 | -3.24% | 1,451,145 | 393,917,633 |
| 2024-03-11 | 2.81 | 2.86 | 2.74 | 2.78 | -0.71% | 1,691,958 | 471,993,358 |
| 2024-03-08 | 2.72 | 2.81 | 2.71 | 2.8 | +3.32% | 1,849,602 | 512,503,938 |
| 2024-03-07 | 2.7 | 2.73 | 2.67 | 2.71 | +0.37% | 1,336,101 | 361,464,270 |
| 2024-03-06 | 2.64 | 2.72 | 2.64 | 2.7 | +1.89% | 1,275,808 | 343,231,553 |
| 2024-03-05 | 2.63 | 2.7 | 2.62 | 2.65 | 0% | 1,568,420 | 418,123,899 |
| 2024-03-04 | 2.58 | 2.65 | 2.55 | 2.65 | +3.11% | 1,319,960 | 343,326,242 |
| 2024-03-01 | 2.57 | 2.62 | 2.56 | 2.57 | 0% | 1,054,899 | 272,109,760 |
| 2024-02-29 | 2.53 | 2.57 | 2.52 | 2.57 | +1.18% | 850,784 | 216,968,624 |
| 2024-02-28 | 2.54 | 2.6 | 2.53 | 2.54 | -0.39% | 1,349,547 | 345,887,815 |
| 2024-02-27 | 2.53 | 2.55 | 2.51 | 2.55 | +0.79% | 785,101 | 198,572,172 |
| 2024-02-26 | 2.61 | 2.64 | 2.52 | 2.53 | -2.69% | 1,210,499 | 310,429,316 |
| 2024-02-23 | 2.55 | 2.61 | 2.54 | 2.6 | +1.96% | 1,177,253 | 303,996,698 |
| 2024-02-22 | 2.53 | 2.56 | 2.52 | 2.55 | +0.39% | 748,694 | 190,209,675 |
| 2024-02-21 | 2.53 | 2.58 | 2.52 | 2.54 | -0.39% | 1,002,008 | 255,920,699 |
| 2024-02-20 | 2.53 | 2.57 | 2.5 | 2.55 | +0.39% | 720,905 | 183,193,740 |
| 2024-02-19 | 2.52 | 2.57 | 2.51 | 2.54 | +1.2% | 1,089,025 | 276,764,730 |
| 2024-02-08 | 2.5 | 2.57 | 2.5 | 2.51 | 0% | 1,294,734 | 328,730,111 |
| 2024-02-07 | 2.37 | 2.51 | 2.36 | 2.51 | +5.46% | 1,475,484 | 361,839,415 |
| 2024-02-06 | 2.26 | 2.44 | 2.25 | 2.38 | +4.39% | 1,229,888 | 286,949,968 |
| 2024-02-05 | 2.36 | 2.37 | 2.24 | 2.28 | -2.98% | 1,253,664 | 289,031,160 |
| 2024-02-02 | 2.39 | 2.43 | 2.31 | 2.35 | -1.67% | 956,937 | 228,118,555 |
| 2024-02-01 | 2.42 | 2.46 | 2.38 | 2.39 | -2.05% | 918,728 | 222,277,136 |
| 2024-01-31 | 2.45 | 2.5 | 2.36 | 2.44 | -1.61% | 1,237,545 | 304,306,352 |
| 2024-01-30 | 2.51 | 2.54 | 2.48 | 2.48 | -1.2% | 973,644 | 244,684,709 |
| 2024-01-29 | 2.5 | 2.53 | 2.48 | 2.51 | +0.4% | 992,417 | 249,409,245 |
| 2024-01-26 | 2.49 | 2.51 | 2.47 | 2.5 | 0% | 803,786 | 200,606,813 |
| 2024-01-25 | 2.37 | 2.5 | 2.36 | 2.5 | +5.49% | 1,016,572 | 248,105,544 |
| 2024-01-24 | 2.31 | 2.37 | 2.28 | 2.37 | +3.04% | 873,378 | 203,203,189 |
| 2024-01-23 | 2.23 | 2.31 | 2.19 | 2.3 | +3.14% | 808,691 | 182,607,434 |
| 2024-01-22 | 2.31 | 2.33 | 2.21 | 2.23 | -3.88% | 976,632 | 222,748,325 |
| 2024-01-19 | 2.39 | 2.39 | 2.31 | 2.32 | -2.93% | 1,291,634 | 302,464,202 |
| 2024-01-18 | 2.46 | 2.46 | 2.34 | 2.39 | -3.24% | 1,362,054 | 324,958,110 |
| 2024-01-17 | 2.52 | 2.53 | 2.46 | 2.47 | -1.98% | 632,729 | 158,218,833 |
| 2024-01-16 | 2.55 | 2.55 | 2.49 | 2.52 | -1.56% | 910,769 | 229,383,589 |
| 2024-01-15 | 2.56 | 2.57 | 2.53 | 2.56 | 0% | 654,361 | 167,168,054 |
| 2024-01-12 | 2.49 | 2.57 | 2.48 | 2.56 | +3.23% | 1,140,519 | 290,432,537 |
| 2024-01-11 | 2.53 | 2.53 | 2.48 | 2.48 | -1.59% | 718,475 | 179,478,860 |
| 2024-01-10 | 2.55 | 2.55 | 2.52 | 2.52 | -1.18% | 401,634 | 101,542,610 |
| 2024-01-09 | 2.53 | 2.56 | 2.51 | 2.55 | +1.19% | 627,192 | 158,961,936 |
| 2024-01-08 | 2.57 | 2.57 | 2.51 | 2.52 | -1.95% | 597,035 | 151,231,018 |
| 2024-01-05 | 2.56 | 2.61 | 2.55 | 2.57 | -0.39% | 939,950 | 242,565,328 |
| 2024-01-04 | 2.58 | 2.59 | 2.53 | 2.58 | 0% | 948,172 | 242,618,648 |
| 2024-01-03 | 2.5 | 2.58 | 2.49 | 2.58 | +3.2% | 1,306,424 | 331,856,863 |
| 2024-01-02 | 2.43 | 2.51 | 2.42 | 2.5 | +3.31% | 1,184,449 | 293,229,034 |
| 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：