股票概览
3.16
-0.32%
-0.01
3.13
开盘价
3.19
最高价
3.13
最低价
3,297
成交量
数据更新至: 2024-05-20
技术指标
3.15
MA5 (5日均线)
3.20
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 | 3.13 | 3.19 | 3.13 | 3.16 | -0.32% | 3,297 | 1,041,387 |
| 2024-05-17 | 3.14 | 3.19 | 3.14 | 3.17 | +0.96% | 4,394 | 1,392,471 |
| 2024-05-16 | 3.12 | 3.15 | 3.12 | 3.14 | 0% | 6,269 | 1,966,968 |
| 2024-05-15 | 3.12 | 3.16 | 3.12 | 3.14 | -0.32% | 3,629 | 1,139,322 |
| 2024-05-14 | 3.12 | 3.19 | 3.1 | 3.15 | -1.56% | 5,237 | 1,656,730 |
| 2024-05-13 | 3.2 | 3.2 | 3.09 | 3.2 | 0% | 8,232 | 2,586,302 |
| 2024-05-10 | 3.25 | 3.25 | 3.19 | 3.2 | -1.23% | 9,692 | 3,118,346 |
| 2024-05-09 | 3.28 | 3.29 | 3.2 | 3.24 | -0.92% | 13,612 | 4,416,738 |
| 2024-05-08 | 3.26 | 3.31 | 3.26 | 3.27 | -0.3% | 9,280 | 3,041,846 |
| 2024-05-07 | 3.3 | 3.3 | 3.23 | 3.28 | 0% | 7,017 | 2,292,596 |
| 2024-05-06 | 3.24 | 3.31 | 3.2 | 3.28 | +0.92% | 16,474 | 5,388,031 |
| 2024-04-30 | 3.26 | 3.31 | 3.23 | 3.25 | +0.62% | 12,381 | 4,057,631 |
| 2024-04-29 | 3.14 | 3.24 | 3.05 | 3.23 | +1.57% | 20,137 | 6,343,627 |
| 2024-04-26 | 3.12 | 3.2 | 3.12 | 3.18 | +1.6% | 16,783 | 5,320,401 |
| 2024-04-25 | 3.16 | 3.16 | 3.12 | 3.13 | -0.63% | 5,542 | 1,739,023 |
| 2024-04-24 | 3.2 | 3.2 | 3.12 | 3.15 | 0% | 5,164 | 1,618,556 |
| 2024-04-23 | 3.19 | 3.22 | 3.11 | 3.15 | -1.25% | 5,941 | 1,881,406 |
| 2024-04-22 | 3.23 | 3.23 | 3.04 | 3.19 | 0% | 16,885 | 5,269,960 |
| 2024-04-19 | 3.17 | 3.23 | 3.14 | 3.19 | +1.27% | 13,241 | 4,223,732 |
| 2024-04-18 | 3 | 3.16 | 2.99 | 3.15 | +4.3% | 18,795 | 5,864,468 |
| 2024-04-17 | 2.81 | 3.02 | 2.81 | 3.02 | +4.86% | 15,925 | 4,781,567 |
| 2024-04-16 | 2.97 | 3.02 | 2.88 | 2.88 | -4.95% | 31,941 | 9,265,256 |
| 2024-04-15 | 3 | 3.13 | 3 | 3.03 | -4.11% | 25,482 | 7,707,241 |
| 2024-04-12 | 3.3 | 3.33 | 3.16 | 3.16 | -5.11% | 24,468 | 7,809,934 |
| 2024-04-11 | 3.38 | 3.43 | 3.33 | 3.33 | -3.76% | 20,510 | 6,908,678 |
| 2024-04-10 | 3.48 | 3.49 | 3.45 | 3.46 | -0.57% | 8,336 | 2,887,315 |
| 2024-04-09 | 3.46 | 3.49 | 3.46 | 3.48 | +0.29% | 3,489 | 1,212,330 |
| 2024-04-08 | 3.5 | 3.5 | 3.46 | 3.47 | -0.86% | 6,148 | 2,137,657 |
| 2024-04-03 | 3.48 | 3.51 | 3.46 | 3.5 | +0.57% | 6,808 | 2,378,760 |
| 2024-04-02 | 3.46 | 3.51 | 3.46 | 3.48 | 0% | 2,807 | 975,139 |
| 2024-04-01 | 3.52 | 3.52 | 3.46 | 3.48 | 0% | 5,669 | 1,970,144 |
| 2024-03-29 | 3.47 | 3.48 | 3.44 | 3.48 | 0% | 6,889 | 2,380,530 |
| 2024-03-28 | 3.49 | 3.49 | 3.46 | 3.48 | 0% | 7,280 | 2,528,711 |
| 2024-03-27 | 3.52 | 3.52 | 3.44 | 3.48 | -0.29% | 8,923 | 3,093,493 |
| 2024-03-26 | 3.46 | 3.51 | 3.41 | 3.49 | +1.16% | 12,719 | 4,409,654 |
| 2024-03-25 | 3.38 | 3.51 | 3.38 | 3.45 | +1.47% | 24,480 | 8,470,415 |
| 2024-03-22 | 3.27 | 3.45 | 3.27 | 3.4 | +3.34% | 28,593 | 9,744,225 |
| 2024-03-21 | 3.31 | 3.31 | 3.28 | 3.29 | -0.6% | 6,422 | 2,113,691 |
| 2024-03-20 | 3.32 | 3.32 | 3.29 | 3.31 | +0.61% | 6,216 | 2,053,397 |
| 2024-03-19 | 3.36 | 3.36 | 3.27 | 3.29 | -1.79% | 11,896 | 3,929,933 |
| 2024-03-18 | 3.33 | 3.36 | 3.33 | 3.35 | +0.9% | 7,408 | 2,476,098 |
| 2024-03-15 | 3.28 | 3.32 | 3.28 | 3.32 | +0.61% | 5,392 | 1,780,587 |
| 2024-03-14 | 3.31 | 3.32 | 3.26 | 3.3 | -0.3% | 5,833 | 1,921,992 |
| 2024-03-13 | 3.3 | 3.33 | 3.28 | 3.31 | 0% | 6,685 | 2,205,616 |
| 2024-03-12 | 3.28 | 3.32 | 3.28 | 3.31 | +0.61% | 7,964 | 2,626,468 |
| 2024-03-11 | 3.27 | 3.31 | 3.27 | 3.29 | 0% | 5,893 | 1,938,116 |
| 2024-03-08 | 3.3 | 3.32 | 3.27 | 3.29 | -0.6% | 10,632 | 3,512,130 |
| 2024-03-07 | 3.26 | 3.31 | 3.25 | 3.31 | +0.91% | 9,418 | 3,096,198 |
| 2024-03-06 | 3.25 | 3.31 | 3.24 | 3.28 | +0.31% | 9,294 | 3,064,366 |
| 2024-03-05 | 3.15 | 3.33 | 3.15 | 3.27 | -0.61% | 8,442 | 2,737,007 |
| 2024-03-04 | 3.29 | 3.33 | 3.23 | 3.29 | 0% | 10,257 | 3,367,498 |
| 2024-03-01 | 3.19 | 3.29 | 3.19 | 3.29 | +2.17% | 13,971 | 4,548,413 |
| 2024-02-29 | 3.08 | 3.26 | 3.05 | 3.22 | +0.94% | 19,811 | 6,344,688 |
| 2024-02-28 | 3.35 | 3.38 | 3.19 | 3.19 | -5.06% | 23,939 | 7,779,666 |
| 2024-02-27 | 3.27 | 3.44 | 3.23 | 3.36 | +2.44% | 26,677 | 8,974,921 |
| 2024-02-26 | 3.19 | 3.28 | 3.15 | 3.28 | +5.13% | 24,452 | 7,987,483 |
| 2024-02-23 | 3.03 | 3.12 | 2.92 | 3.12 | +5.05% | 23,883 | 7,317,931 |
| 2024-02-22 | 2.91 | 3.06 | 2.91 | 2.97 | +1.02% | 15,665 | 4,682,571 |
| 2024-02-21 | 2.86 | 2.94 | 2.86 | 2.94 | +5% | 24,564 | 7,209,546 |
| 2024-02-20 | 2.67 | 2.8 | 2.67 | 2.8 | +4.87% | 8,147 | 2,269,027 |
| 2024-02-19 | 2.56 | 2.67 | 2.56 | 2.67 | +5.12% | 18,808 | 4,989,595 |
| 2024-02-08 | 2.53 | 2.65 | 2.52 | 2.54 | +0.79% | 15,785 | 4,079,256 |
| 2024-02-07 | 2.37 | 2.6 | 2.36 | 2.52 | +1.61% | 27,758 | 6,972,156 |
| 2024-02-06 | 2.48 | 2.58 | 2.48 | 2.48 | -4.98% | 42,335 | 10,512,339 |
| 2024-02-05 | 2.68 | 2.69 | 2.61 | 2.61 | -5.09% | 5,376 | 1,407,535 |
| 2024-02-02 | 2.84 | 2.88 | 2.75 | 2.75 | -4.84% | 14,684 | 4,089,918 |
| 2024-02-01 | 2.89 | 2.95 | 2.82 | 2.89 | -2.03% | 5,472 | 1,583,311 |
| 2024-01-31 | 2.96 | 3.03 | 2.94 | 2.95 | -1.34% | 5,819 | 1,728,766 |
| 2024-01-30 | 3.05 | 3.07 | 2.96 | 2.99 | -2.92% | 5,679 | 1,712,955 |
| 2024-01-29 | 3.12 | 3.12 | 3.04 | 3.08 | -1.6% | 10,766 | 3,303,898 |
| 2024-01-26 | 3.09 | 3.15 | 3.08 | 3.13 | +1.29% | 10,300 | 3,217,502 |
| 2024-01-25 | 3.04 | 3.11 | 3 | 3.09 | +1.64% | 10,566 | 3,248,139 |
| 2024-01-24 | 3.08 | 3.08 | 2.97 | 3.04 | +0.33% | 8,561 | 2,600,454 |
| 2024-01-23 | 3.06 | 3.06 | 2.95 | 3.03 | -0.98% | 9,277 | 2,793,616 |
| 2024-01-22 | 3.18 | 3.18 | 3.02 | 3.06 | -3.77% | 11,655 | 3,578,231 |
| 2024-01-19 | 3.17 | 3.19 | 3.15 | 3.18 | +0.32% | 2,927 | 926,329 |
| 2024-01-18 | 3.22 | 3.23 | 3.09 | 3.17 | -2.16% | 13,557 | 4,301,002 |
| 2024-01-17 | 3.25 | 3.26 | 3.22 | 3.24 | -0.61% | 8,130 | 2,630,811 |
| 2024-01-16 | 3.28 | 3.3 | 3.23 | 3.26 | -0.61% | 8,832 | 2,884,745 |
| 2024-01-15 | 3.28 | 3.29 | 3.25 | 3.28 | 0% | 2,567 | 840,568 |
| 2024-01-12 | 3.29 | 3.3 | 3.26 | 3.28 | -0.61% | 4,238 | 1,389,936 |
| 2024-01-11 | 3.28 | 3.31 | 3.27 | 3.3 | +0.61% | 4,826 | 1,587,068 |
| 2024-01-10 | 3.28 | 3.29 | 3.24 | 3.28 | 0% | 4,997 | 1,632,992 |
| 2024-01-09 | 3.28 | 3.31 | 3.27 | 3.28 | -0.91% | 5,373 | 1,767,628 |
| 2024-01-08 | 3.34 | 3.34 | 3.27 | 3.31 | -0.3% | 8,203 | 2,694,512 |
| 2024-01-05 | 3.35 | 3.35 | 3.3 | 3.32 | -0.6% | 12,322 | 4,086,134 |
| 2024-01-04 | 3.34 | 3.34 | 3.31 | 3.34 | 0% | 7,417 | 2,465,889 |
| 2024-01-03 | 3.31 | 3.35 | 3.31 | 3.34 | +0.6% | 8,169 | 2,723,058 |
| 2024-01-02 | 3.31 | 3.34 | 3.29 | 3.32 | +0.3% | 9,367 | 3,110,315 |
| 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：