股票概览
3.19
+4.93%
+0.15
3.07
开盘价
3.19
最高价
3.03
最低价
368,745
成交量
数据更新至: 2024-05-21
技术指标
3.22
MA5 (5日均线)
3.58
MA10 (10日均线)
4.50
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-21 | 3.07 | 3.19 | 3.03 | 3.19 | +4.93% | 368,745 | 115,302,515 |
| 2024-05-20 | 3.14 | 3.25 | 3.04 | 3.04 | -4.1% | 396,961 | 123,756,127 |
| 2024-05-17 | 3.25 | 3.32 | 3.15 | 3.17 | -4.52% | 572,603 | 183,606,137 |
| 2024-05-16 | 3.2 | 3.53 | 3.2 | 3.32 | -1.48% | 817,214 | 266,719,503 |
| 2024-05-15 | 3.37 | 3.37 | 3.37 | 3.37 | -5.07% | 8,972 | 3,023,564 |
| 2024-05-14 | 3.55 | 3.55 | 3.55 | 3.55 | -5.08% | 1,283 | 455,465 |
| 2024-05-13 | 3.74 | 3.74 | 3.74 | 3.74 | -5.08% | 874 | 326,876 |
| 2024-05-10 | 3.94 | 3.94 | 3.94 | 3.94 | -5.06% | 1,960 | 772,240 |
| 2024-05-09 | 4.15 | 4.15 | 4.15 | 4.15 | -5.03% | 2,220 | 921,300 |
| 2024-05-08 | 4.37 | 4.37 | 4.37 | 4.37 | -5% | 1,495 | 653,315 |
| 2024-05-07 | 4.6 | 4.6 | 4.6 | 4.6 | -4.96% | 965 | 443,900 |
| 2024-05-06 | 4.84 | 4.84 | 4.84 | 4.84 | -4.91% | 1,810 | 876,040 |
| 2024-04-29 | 5.09 | 5.09 | 5.09 | 5.09 | -9.91% | 89,790 | 45,703,110 |
| 2024-04-26 | 5.67 | 5.83 | 5.61 | 5.65 | -1.57% | 442,321 | 253,431,840 |
| 2024-04-25 | 5.8 | 5.96 | 5.62 | 5.74 | -1.71% | 424,216 | 246,339,152 |
| 2024-04-24 | 5.56 | 5.98 | 5.41 | 5.84 | +4.66% | 440,227 | 253,810,689 |
| 2024-04-23 | 5.47 | 5.86 | 5.47 | 5.58 | +1.45% | 418,957 | 236,840,016 |
| 2024-04-22 | 5.96 | 6.22 | 5.43 | 5.5 | -7.72% | 638,425 | 367,281,976 |
| 2024-04-19 | 5.27 | 5.96 | 5.2 | 5.96 | +9.96% | 731,825 | 414,395,448 |
| 2024-04-18 | 5.1 | 5.57 | 5.06 | 5.42 | +7.11% | 627,028 | 335,639,586 |
| 2024-04-17 | 4.6 | 5.06 | 4.6 | 5.06 | +10% | 492,346 | 241,617,232 |
| 2024-04-16 | 5 | 5.06 | 4.6 | 4.6 | -9.98% | 363,152 | 170,691,833 |
| 2024-04-15 | 5.51 | 5.69 | 5.11 | 5.11 | -10.04% | 404,050 | 212,140,528 |
| 2024-04-12 | 6.04 | 6.13 | 5.64 | 5.68 | -5.8% | 435,756 | 252,764,802 |
| 2024-04-11 | 6.15 | 6.24 | 6 | 6.03 | -6.37% | 519,168 | 317,044,886 |
| 2024-04-10 | 6 | 6.61 | 5.76 | 6.44 | +7.15% | 755,709 | 469,409,399 |
| 2024-04-09 | 6.14 | 6.32 | 5.93 | 6.01 | -8.8% | 696,123 | 423,451,287 |
| 2024-04-08 | 5.89 | 6.69 | 5.89 | 6.59 | +6.29% | 930,362 | 584,332,966 |
| 2024-04-03 | 6.2 | 6.2 | 6.2 | 6.2 | -10.01% | 63,182 | 39,172,840 |
| 2024-04-02 | 6.89 | 6.89 | 6.89 | 6.89 | -10.05% | 72,251 | 49,780,939 |
| 2024-04-01 | 7.59 | 7.74 | 7.42 | 7.66 | +3.1% | 512,498 | 388,365,665 |
| 2024-03-29 | 8 | 8.17 | 7.38 | 7.43 | -9.39% | 815,215 | 629,886,508 |
| 2024-03-28 | 7.99 | 8.48 | 7.99 | 8.2 | +4.73% | 1,018,466 | 837,705,384 |
| 2024-03-27 | 7.5 | 8.07 | 7.36 | 7.83 | +2.35% | 888,559 | 694,606,119 |
| 2024-03-26 | 8.08 | 8.17 | 7.64 | 7.65 | -9.89% | 938,737 | 732,592,268 |
| 2024-03-25 | 8.55 | 9.02 | 8.49 | 8.49 | -9.97% | 1,054,047 | 910,034,790 |
| 2024-03-22 | 11 | 11.52 | 9.43 | 9.43 | -10.02% | 1,570,770 | 1,645,501,602 |
| 2024-03-21 | 10.48 | 10.48 | 9.9 | 10.48 | +9.97% | 574,349 | 599,154,911 |
| 2024-03-20 | 9.53 | 9.53 | 9.38 | 9.53 | +10.05% | 414,224 | 394,657,398 |
| 2024-03-19 | 8.66 | 8.66 | 8.66 | 8.66 | +10.04% | 44,742 | 38,746,537 |
| 2024-03-18 | 7.87 | 7.87 | 7.87 | 7.87 | +10.07% | 23,595 | 18,569,312 |
| 2024-03-15 | 7.15 | 7.15 | 6.95 | 7.15 | +10% | 344,109 | 245,883,946 |
| 2024-03-14 | 6.5 | 6.5 | 6.19 | 6.5 | +9.98% | 617,101 | 399,739,640 |
| 2024-03-13 | 5.37 | 5.91 | 5.26 | 5.91 | +10.06% | 581,963 | 332,824,819 |
| 2024-03-12 | 4.9 | 5.37 | 4.8 | 5.37 | +10.04% | 378,856 | 197,330,572 |
| 2024-03-11 | 4.61 | 4.95 | 4.48 | 4.88 | +5.4% | 333,117 | 155,823,439 |
| 2024-03-08 | 4.44 | 4.87 | 4.44 | 4.63 | +4.51% | 370,109 | 173,427,126 |
| 2024-03-07 | 4.33 | 4.59 | 4.33 | 4.43 | +3.26% | 136,447 | 60,627,799 |
| 2024-03-06 | 4.2 | 4.38 | 4.2 | 4.29 | +2.39% | 90,229 | 38,935,824 |
| 2024-03-05 | 4.38 | 4.39 | 4.18 | 4.19 | -4.34% | 106,795 | 45,406,332 |
| 2024-03-04 | 4.47 | 4.51 | 4.3 | 4.38 | -2.88% | 91,606 | 40,221,385 |
| 2024-03-01 | 4.51 | 4.6 | 4.36 | 4.51 | +0.22% | 115,114 | 51,376,919 |
| 2024-02-29 | 4.18 | 4.52 | 4.15 | 4.5 | +1.35% | 208,152 | 91,933,551 |
| 2024-02-28 | 5.15 | 5.19 | 4.44 | 4.44 | -9.94% | 305,412 | 147,123,529 |
| 2024-02-27 | 4.5 | 4.93 | 4.49 | 4.93 | +10.04% | 114,202 | 54,851,587 |
| 2024-02-26 | 4.32 | 4.58 | 4.32 | 4.48 | +3.46% | 144,933 | 64,451,621 |
| 2024-02-23 | 4.11 | 4.4 | 4.11 | 4.33 | +5.1% | 155,025 | 65,929,423 |
| 2024-02-22 | 4 | 4.33 | 3.87 | 4.12 | +1.73% | 171,368 | 69,289,811 |
| 2024-02-21 | 3.63 | 4.05 | 3.59 | 4.05 | +10.05% | 121,072 | 46,783,261 |
| 2024-02-20 | 3.6 | 3.71 | 3.52 | 3.68 | +0.27% | 124,681 | 45,123,300 |
| 2024-02-19 | 3.32 | 3.67 | 3.19 | 3.67 | +8.58% | 252,590 | 87,424,420 |
| 2024-02-08 | 3.19 | 3.4 | 2.96 | 3.38 | +2.74% | 378,483 | 117,035,261 |
| 2024-02-07 | 3.55 | 3.55 | 3.29 | 3.29 | -10.11% | 65,479 | 21,661,794 |
| 2024-02-06 | 3.65 | 3.74 | 3.65 | 3.66 | -9.63% | 111,720 | 40,891,884 |
| 2024-02-05 | 4.37 | 4.37 | 4.05 | 4.05 | -10% | 38,581 | 15,824,470 |
| 2024-02-02 | 4.85 | 5.02 | 4.37 | 4.5 | -7.41% | 79,430 | 36,834,760 |
| 2024-02-01 | 4.96 | 5 | 4.66 | 4.86 | -2.21% | 65,226 | 31,501,460 |
| 2024-01-31 | 5.43 | 5.47 | 4.92 | 4.97 | -8.13% | 76,477 | 39,062,268 |
| 2024-01-30 | 5.56 | 5.66 | 5.37 | 5.41 | -3.74% | 32,795 | 18,056,298 |
| 2024-01-29 | 5.9 | 6 | 5.61 | 5.62 | -4.26% | 49,452 | 28,197,204 |
| 2024-01-26 | 5.89 | 6.03 | 5.82 | 5.87 | +0.51% | 54,070 | 32,052,207 |
| 2024-01-25 | 5.55 | 5.84 | 5.48 | 5.84 | +6.38% | 44,815 | 25,455,806 |
| 2024-01-24 | 5.47 | 5.6 | 5.3 | 5.49 | +0.55% | 52,896 | 28,801,685 |
| 2024-01-23 | 5.55 | 5.56 | 5.29 | 5.46 | -0.91% | 69,323 | 37,528,360 |
| 2024-01-22 | 5.93 | 5.98 | 5.46 | 5.51 | -7.24% | 54,096 | 30,885,453 |
| 2024-01-19 | 6.03 | 6.1 | 5.94 | 5.94 | -1.66% | 34,484 | 20,710,390 |
| 2024-01-18 | 6.1 | 6.24 | 5.86 | 6.04 | -1.79% | 46,080 | 27,593,213 |
| 2024-01-17 | 6.34 | 6.35 | 6.14 | 6.15 | -2.38% | 32,390 | 20,163,613 |
| 2024-01-16 | 6.4 | 6.41 | 6.19 | 6.3 | -1.41% | 34,990 | 21,982,560 |
| 2024-01-15 | 6.27 | 6.42 | 6.26 | 6.39 | +1.59% | 35,350 | 22,470,392 |
| 2024-01-12 | 6.37 | 6.5 | 6.28 | 6.29 | -1.26% | 46,737 | 29,926,369 |
| 2024-01-11 | 6.25 | 6.38 | 6.2 | 6.37 | +2.25% | 30,807 | 19,377,420 |
| 2024-01-10 | 6.33 | 6.37 | 6.2 | 6.23 | -0.95% | 33,530 | 21,030,340 |
| 2024-01-09 | 6.27 | 6.37 | 6.23 | 6.29 | +0.64% | 46,095 | 29,028,463 |
| 2024-01-08 | 6.33 | 6.49 | 6.24 | 6.25 | -0.79% | 41,684 | 26,279,673 |
| 2024-01-05 | 6.51 | 6.51 | 6.27 | 6.3 | -2.17% | 33,519 | 21,344,757 |
| 2024-01-04 | 6.46 | 6.5 | 6.41 | 6.44 | -0.16% | 34,807 | 22,486,096 |
| 2024-01-03 | 6.52 | 6.55 | 6.37 | 6.45 | -0.77% | 45,443 | 29,273,358 |
| 2024-01-02 | 6.4 | 6.54 | 6.36 | 6.5 | +1.72% | 53,342 | 34,420,103 |
| 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：