股票概览
3.3
+4.76%
+0.15
3.16
开盘价
3.47
最高价
3.09
最低价
559,984
成交量
数据更新至: 2024-05-20
技术指标
3.16
MA5 (5日均线)
3.23
MA10 (10日均线)
3.18
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 | 3.16 | 3.47 | 3.09 | 3.3 | +4.76% | 559,984 | 185,305,218 |
| 2024-05-17 | 3.11 | 3.18 | 3.06 | 3.15 | +0.96% | 152,146 | 47,421,560 |
| 2024-05-16 | 3.1 | 3.17 | 3.1 | 3.12 | +0.65% | 86,269 | 27,064,145 |
| 2024-05-15 | 3.16 | 3.23 | 3.09 | 3.1 | -1.59% | 102,083 | 31,910,580 |
| 2024-05-14 | 3.11 | 3.31 | 3.1 | 3.15 | +1.61% | 159,487 | 50,502,880 |
| 2024-05-13 | 3.26 | 3.26 | 3.04 | 3.1 | -5.49% | 202,110 | 63,245,243 |
| 2024-05-10 | 3.33 | 3.43 | 3.27 | 3.28 | -2.09% | 135,757 | 45,191,901 |
| 2024-05-09 | 3.31 | 3.43 | 3.31 | 3.35 | +0.6% | 120,863 | 40,706,244 |
| 2024-05-08 | 3.4 | 3.4 | 3.31 | 3.33 | -2.63% | 143,916 | 48,088,629 |
| 2024-05-07 | 3.36 | 3.55 | 3.28 | 3.42 | +2.09% | 350,182 | 119,576,466 |
| 2024-05-06 | 3.55 | 3.57 | 3.32 | 3.35 | +0.3% | 401,739 | 136,896,037 |
| 2024-04-30 | 3.06 | 3.34 | 3.06 | 3.34 | +9.87% | 236,768 | 77,224,803 |
| 2024-04-29 | 3.1 | 3.16 | 3.02 | 3.04 | -3.8% | 253,498 | 77,997,324 |
| 2024-04-26 | 3.18 | 3.24 | 3.13 | 3.16 | -1.86% | 180,111 | 57,033,286 |
| 2024-04-25 | 3.2 | 3.28 | 3.08 | 3.22 | -2.13% | 242,761 | 77,864,867 |
| 2024-04-24 | 3.16 | 3.45 | 3.04 | 3.29 | +4.78% | 483,235 | 154,581,822 |
| 2024-04-23 | 2.9 | 3.14 | 2.88 | 3.14 | +10.18% | 255,194 | 76,552,511 |
| 2024-04-22 | 2.95 | 3 | 2.74 | 2.85 | -1.72% | 166,678 | 47,466,331 |
| 2024-04-19 | 3 | 3.05 | 2.89 | 2.9 | -1.69% | 186,909 | 55,452,746 |
| 2024-04-18 | 2.8 | 2.98 | 2.73 | 2.95 | +4.24% | 259,010 | 74,229,916 |
| 2024-04-17 | 2.48 | 2.85 | 2.48 | 2.83 | +5.6% | 320,330 | 87,692,532 |
| 2024-04-16 | 2.77 | 2.88 | 2.68 | 2.68 | -10.07% | 121,201 | 32,899,466 |
| 2024-04-15 | 3.23 | 3.38 | 2.87 | 2.98 | -5.1% | 440,674 | 133,770,131 |
| 2024-04-12 | 3.21 | 3.25 | 3.08 | 3.14 | +0.96% | 611,813 | 193,870,715 |
| 2024-04-11 | 2.8 | 3.11 | 2.76 | 3.11 | +9.89% | 541,700 | 160,539,508 |
| 2024-04-10 | 2.9 | 3.24 | 2.83 | 2.83 | -9.87% | 1,105,811 | 328,097,829 |
| 2024-04-09 | 3.14 | 3.14 | 3.14 | 3.14 | -10.03% | 51,903 | 16,297,542 |
| 2024-04-08 | 3.49 | 3.49 | 3.49 | 3.49 | -10.05% | 72,715 | 25,377,535 |
| 2024-04-03 | 4.04 | 4.04 | 3.71 | 3.88 | +5.72% | 1,574,712 | 624,505,875 |
| 2024-04-02 | 3.53 | 3.67 | 3.48 | 3.67 | +9.88% | 188,773 | 68,032,326 |
| 2024-04-01 | 3.18 | 3.34 | 3.11 | 3.34 | +9.87% | 371,617 | 121,457,822 |
| 2024-03-29 | 2.8 | 3.04 | 2.78 | 3.04 | +10.14% | 251,589 | 74,636,448 |
| 2024-03-28 | 2.69 | 2.79 | 2.68 | 2.76 | +2.6% | 132,865 | 36,440,662 |
| 2024-03-27 | 2.71 | 2.89 | 2.68 | 2.69 | -4.61% | 174,834 | 48,031,121 |
| 2024-03-26 | 2.97 | 2.97 | 2.73 | 2.82 | -1.74% | 275,176 | 77,478,887 |
| 2024-03-25 | 2.77 | 3.08 | 2.76 | 2.87 | +2.5% | 411,322 | 120,920,127 |
| 2024-03-22 | 2.83 | 2.89 | 2.76 | 2.8 | -1.75% | 184,552 | 51,732,311 |
| 2024-03-21 | 2.74 | 2.9 | 2.74 | 2.85 | +4.01% | 229,754 | 65,115,062 |
| 2024-03-20 | 2.62 | 2.75 | 2.59 | 2.74 | +4.98% | 190,376 | 50,987,930 |
| 2024-03-19 | 2.68 | 2.7 | 2.6 | 2.61 | -2.61% | 204,786 | 53,771,002 |
| 2024-03-18 | 2.55 | 2.76 | 2.52 | 2.68 | +6.35% | 309,024 | 82,663,852 |
| 2024-03-15 | 2.46 | 2.54 | 2.42 | 2.52 | +2.44% | 154,370 | 38,607,656 |
| 2024-03-14 | 2.44 | 2.49 | 2.41 | 2.46 | +0.82% | 132,156 | 32,516,685 |
| 2024-03-13 | 2.45 | 2.46 | 2.38 | 2.44 | 0% | 111,148 | 26,895,580 |
| 2024-03-12 | 2.35 | 2.45 | 2.34 | 2.44 | +3.83% | 144,795 | 34,736,202 |
| 2024-03-11 | 2.29 | 2.36 | 2.28 | 2.35 | +3.07% | 101,603 | 23,583,979 |
| 2024-03-08 | 2.27 | 2.32 | 2.24 | 2.28 | +0.44% | 92,870 | 21,155,295 |
| 2024-03-07 | 2.29 | 2.34 | 2.25 | 2.27 | -0.44% | 123,381 | 28,383,191 |
| 2024-03-06 | 2.22 | 2.32 | 2.22 | 2.28 | +1.79% | 108,618 | 24,773,059 |
| 2024-03-05 | 2.35 | 2.35 | 2.23 | 2.24 | -4.68% | 159,099 | 36,086,571 |
| 2024-03-04 | 2.44 | 2.46 | 2.3 | 2.35 | -2.49% | 146,411 | 34,226,160 |
| 2024-03-01 | 2.38 | 2.46 | 2.32 | 2.41 | +2.12% | 159,468 | 38,031,869 |
| 2024-02-29 | 2.27 | 2.38 | 2.19 | 2.36 | +3.96% | 196,117 | 45,649,023 |
| 2024-02-28 | 2.51 | 2.59 | 2.25 | 2.27 | -8.47% | 306,921 | 74,440,846 |
| 2024-02-27 | 2.45 | 2.49 | 2.41 | 2.48 | +1.22% | 170,331 | 41,832,686 |
| 2024-02-26 | 2.38 | 2.51 | 2.38 | 2.45 | +2.94% | 223,279 | 54,557,203 |
| 2024-02-23 | 2.22 | 2.4 | 2.22 | 2.38 | +8.18% | 264,762 | 61,481,006 |
| 2024-02-22 | 2.12 | 2.2 | 2.12 | 2.2 | +3.29% | 176,769 | 38,316,158 |
| 2024-02-21 | 2.03 | 2.24 | 2.01 | 2.13 | +4.41% | 278,583 | 60,176,934 |
| 2024-02-20 | 1.97 | 2.05 | 1.91 | 2.04 | +5.15% | 195,383 | 39,114,515 |
| 2024-02-19 | 1.83 | 1.97 | 1.83 | 1.94 | +4.86% | 229,322 | 44,053,820 |
| 2024-02-08 | 1.72 | 1.86 | 1.59 | 1.85 | +4.52% | 342,769 | 58,663,488 |
| 2024-02-07 | 2 | 2.03 | 1.75 | 1.77 | -8.76% | 372,692 | 68,427,030 |
| 2024-02-06 | 2.04 | 2.07 | 1.94 | 1.94 | -9.77% | 342,772 | 67,286,898 |
| 2024-02-05 | 2.38 | 2.39 | 2.15 | 2.15 | -10.04% | 146,918 | 32,051,834 |
| 2024-02-02 | 2.62 | 2.67 | 2.37 | 2.39 | -9.13% | 274,930 | 68,537,787 |
| 2024-02-01 | 2.77 | 2.8 | 2.56 | 2.63 | -6.41% | 209,964 | 55,713,728 |
| 2024-01-31 | 3.01 | 3.03 | 2.79 | 2.81 | -6.33% | 149,035 | 43,065,626 |
| 2024-01-30 | 3.08 | 3.13 | 3 | 3 | -2.6% | 104,841 | 32,178,335 |
| 2024-01-29 | 3.26 | 3.28 | 3.07 | 3.08 | -5.52% | 156,516 | 49,318,279 |
| 2024-01-26 | 3.18 | 3.32 | 3.13 | 3.26 | +2.52% | 237,276 | 77,362,535 |
| 2024-01-25 | 3 | 3.2 | 2.98 | 3.18 | +7.8% | 296,562 | 92,608,220 |
| 2024-01-24 | 2.71 | 2.96 | 2.66 | 2.95 | +5.73% | 454,306 | 129,700,696 |
| 2024-01-23 | 2.94 | 2.99 | 2.79 | 2.79 | -10% | 233,453 | 65,475,307 |
| 2024-01-22 | 3.3 | 3.34 | 3.08 | 3.1 | -6.91% | 173,100 | 55,507,024 |
| 2024-01-19 | 3.47 | 3.52 | 3.32 | 3.33 | -4.31% | 187,412 | 63,107,477 |
| 2024-01-18 | 3.55 | 3.61 | 3.36 | 3.48 | -2.79% | 254,389 | 87,745,828 |
| 2024-01-17 | 3.77 | 3.77 | 3.58 | 3.58 | -3.5% | 271,478 | 98,926,784 |
| 2024-01-16 | 3.81 | 3.88 | 3.68 | 3.71 | -2.88% | 560,431 | 210,160,673 |
| 2024-01-15 | 3.59 | 3.95 | 3.57 | 3.82 | +6.41% | 565,596 | 218,308,837 |
| 2024-01-12 | 3.6 | 3.68 | 3.58 | 3.59 | -0.55% | 84,446 | 30,710,088 |
| 2024-01-11 | 3.53 | 3.65 | 3.52 | 3.61 | +2.27% | 73,821 | 26,475,113 |
| 2024-01-10 | 3.58 | 3.59 | 3.52 | 3.53 | -1.94% | 56,471 | 20,068,111 |
| 2024-01-09 | 3.52 | 3.6 | 3.5 | 3.6 | +2.56% | 75,667 | 26,981,635 |
| 2024-01-08 | 3.58 | 3.6 | 3.51 | 3.51 | -1.96% | 62,913 | 22,324,225 |
| 2024-01-05 | 3.58 | 3.65 | 3.56 | 3.58 | 0% | 94,460 | 34,083,632 |
| 2024-01-04 | 3.56 | 3.6 | 3.54 | 3.58 | +0.56% | 82,597 | 29,585,342 |
| 2024-01-03 | 3.56 | 3.58 | 3.53 | 3.56 | 0% | 52,259 | 18,614,218 |
| 2024-01-02 | 3.5 | 3.59 | 3.49 | 3.56 | +2.01% | 83,206 | 29,543,890 |
| 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：