股票概览
3.22
+0.94%
+0.03
3.17
开盘价
3.23
最高价
3.17
最低价
119,301
成交量
数据更新至: 2024-05-20
技术指标
3.19
MA5 (5日均线)
3.18
MA10 (10日均线)
3.13
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 | 3.17 | 3.23 | 3.17 | 3.22 | +0.94% | 119,301 | 38,194,607 |
| 2024-05-17 | 3.17 | 3.2 | 3.14 | 3.19 | +0.63% | 92,783 | 29,394,523 |
| 2024-05-16 | 3.17 | 3.2 | 3.16 | 3.17 | 0% | 74,326 | 23,614,102 |
| 2024-05-15 | 3.2 | 3.21 | 3.16 | 3.17 | -1.25% | 96,418 | 30,661,667 |
| 2024-05-14 | 3.19 | 3.23 | 3.17 | 3.21 | 0% | 100,100 | 32,053,352 |
| 2024-05-13 | 3.2 | 3.25 | 3.15 | 3.21 | +0.63% | 169,450 | 54,407,659 |
| 2024-05-10 | 3.17 | 3.2 | 3.14 | 3.19 | +0.95% | 116,795 | 37,063,086 |
| 2024-05-09 | 3.14 | 3.19 | 3.12 | 3.16 | +0.96% | 82,800 | 26,220,748 |
| 2024-05-08 | 3.15 | 3.19 | 3.13 | 3.13 | -0.63% | 92,398 | 29,107,120 |
| 2024-05-07 | 3.17 | 3.18 | 3.13 | 3.15 | -1.25% | 93,542 | 29,457,657 |
| 2024-05-06 | 3.13 | 3.19 | 3.12 | 3.19 | +2.57% | 135,492 | 42,715,948 |
| 2024-04-30 | 3.09 | 3.14 | 3.06 | 3.11 | +0.65% | 145,022 | 45,066,407 |
| 2024-04-29 | 2.98 | 3.09 | 2.97 | 3.09 | +2.66% | 155,959 | 47,549,891 |
| 2024-04-26 | 3.02 | 3.02 | 2.91 | 3.01 | -1.31% | 179,266 | 53,229,210 |
| 2024-04-25 | 3.08 | 3.08 | 3.01 | 3.05 | -1.29% | 164,051 | 49,910,959 |
| 2024-04-24 | 3.08 | 3.11 | 3.06 | 3.09 | +0.98% | 77,759 | 23,961,171 |
| 2024-04-23 | 3.02 | 3.1 | 3.02 | 3.06 | +0.99% | 102,446 | 31,438,993 |
| 2024-04-22 | 3.12 | 3.14 | 3.01 | 3.03 | -3.5% | 124,807 | 38,085,280 |
| 2024-04-19 | 3.07 | 3.17 | 3.04 | 3.14 | +2.28% | 113,833 | 35,603,642 |
| 2024-04-18 | 3.13 | 3.15 | 3.06 | 3.07 | -2.23% | 112,304 | 34,839,111 |
| 2024-04-17 | 2.98 | 3.14 | 2.97 | 3.14 | +6.08% | 182,770 | 56,531,847 |
| 2024-04-16 | 3.19 | 3.2 | 2.96 | 2.96 | -8.36% | 224,372 | 68,169,041 |
| 2024-04-15 | 3.35 | 3.35 | 3.18 | 3.23 | -2.71% | 175,430 | 56,918,078 |
| 2024-04-12 | 3.33 | 3.37 | 3.31 | 3.32 | -0.6% | 85,645 | 28,631,090 |
| 2024-04-11 | 3.28 | 3.36 | 3.26 | 3.34 | +0.91% | 85,568 | 28,503,407 |
| 2024-04-10 | 3.33 | 3.36 | 3.26 | 3.31 | -0.6% | 99,533 | 32,984,449 |
| 2024-04-09 | 3.29 | 3.34 | 3.28 | 3.33 | +0.6% | 85,584 | 28,405,877 |
| 2024-04-08 | 3.36 | 3.37 | 3.29 | 3.31 | -1.19% | 105,418 | 35,032,601 |
| 2024-04-03 | 3.32 | 3.37 | 3.3 | 3.35 | +0.6% | 113,501 | 37,812,768 |
| 2024-04-02 | 3.26 | 3.34 | 3.26 | 3.33 | +1.83% | 129,568 | 42,846,581 |
| 2024-04-01 | 3.2 | 3.28 | 3.2 | 3.27 | +2.51% | 118,533 | 38,346,686 |
| 2024-03-29 | 3.15 | 3.2 | 3.12 | 3.19 | +2.24% | 132,793 | 42,152,198 |
| 2024-03-28 | 3.12 | 3.17 | 3.09 | 3.12 | -0.32% | 141,749 | 44,451,548 |
| 2024-03-27 | 3.21 | 3.27 | 3.13 | 3.13 | -0.63% | 147,479 | 47,221,051 |
| 2024-03-26 | 3.17 | 3.21 | 3.11 | 3.15 | -0.94% | 154,140 | 48,684,849 |
| 2024-03-25 | 3.21 | 3.29 | 3.16 | 3.18 | +1.27% | 300,464 | 97,362,014 |
| 2024-03-22 | 3.16 | 3.18 | 3.1 | 3.14 | -0.95% | 82,133 | 25,712,941 |
| 2024-03-21 | 3.17 | 3.19 | 3.13 | 3.17 | 0% | 88,229 | 27,950,711 |
| 2024-03-20 | 3.13 | 3.18 | 3.11 | 3.17 | +1.28% | 95,593 | 30,182,802 |
| 2024-03-19 | 3.14 | 3.17 | 3.12 | 3.13 | -0.63% | 94,741 | 29,818,001 |
| 2024-03-18 | 3.11 | 3.15 | 3.1 | 3.15 | +1.29% | 81,919 | 25,643,966 |
| 2024-03-15 | 3.06 | 3.12 | 3.04 | 3.11 | +1.63% | 79,369 | 24,450,660 |
| 2024-03-14 | 3.06 | 3.09 | 3.03 | 3.06 | 0% | 90,592 | 27,747,812 |
| 2024-03-13 | 3.06 | 3.09 | 3.03 | 3.06 | -0.33% | 80,198 | 24,539,427 |
| 2024-03-12 | 3.05 | 3.07 | 3.01 | 3.07 | +0.99% | 99,326 | 30,310,328 |
| 2024-03-11 | 3.01 | 3.05 | 3 | 3.04 | +1% | 93,840 | 28,390,069 |
| 2024-03-08 | 2.97 | 3.01 | 2.96 | 3.01 | +1.01% | 54,737 | 16,346,350 |
| 2024-03-07 | 3 | 3.04 | 2.96 | 2.98 | -0.33% | 92,972 | 27,890,221 |
| 2024-03-06 | 2.92 | 3.03 | 2.92 | 2.99 | +1.7% | 96,011 | 28,673,467 |
| 2024-03-05 | 3 | 3.01 | 2.93 | 2.94 | -2.33% | 77,582 | 22,926,803 |
| 2024-03-04 | 3.04 | 3.06 | 2.97 | 3.01 | -0.99% | 79,397 | 23,855,608 |
| 2024-03-01 | 3.01 | 3.05 | 3 | 3.04 | +0.66% | 92,276 | 27,925,522 |
| 2024-02-29 | 2.92 | 3.02 | 2.88 | 3.02 | +3.07% | 133,874 | 39,733,272 |
| 2024-02-28 | 3.11 | 3.19 | 2.91 | 2.93 | -5.79% | 210,453 | 64,268,729 |
| 2024-02-27 | 3.02 | 3.12 | 3 | 3.11 | +2.98% | 131,983 | 40,422,563 |
| 2024-02-26 | 2.98 | 3.08 | 2.97 | 3.02 | +1.34% | 171,575 | 51,793,760 |
| 2024-02-23 | 2.92 | 2.98 | 2.9 | 2.98 | +2.05% | 152,992 | 45,002,137 |
| 2024-02-22 | 2.87 | 2.92 | 2.86 | 2.92 | +1.39% | 120,259 | 34,883,691 |
| 2024-02-21 | 2.82 | 2.94 | 2.8 | 2.88 | +1.41% | 171,827 | 49,634,229 |
| 2024-02-20 | 2.84 | 2.86 | 2.75 | 2.84 | 0% | 135,002 | 38,013,999 |
| 2024-02-19 | 2.8 | 2.87 | 2.78 | 2.84 | +2.16% | 189,361 | 53,537,461 |
| 2024-02-08 | 2.62 | 2.8 | 2.52 | 2.78 | +7.34% | 229,050 | 61,029,861 |
| 2024-02-07 | 2.72 | 2.73 | 2.55 | 2.59 | -5.13% | 260,508 | 68,131,548 |
| 2024-02-06 | 2.6 | 2.81 | 2.47 | 2.73 | +1.11% | 197,017 | 51,441,818 |
| 2024-02-05 | 2.97 | 2.98 | 2.7 | 2.7 | -10% | 210,400 | 58,243,456 |
| 2024-02-02 | 3.14 | 3.19 | 2.91 | 3 | -4.46% | 164,506 | 50,217,178 |
| 2024-02-01 | 3.27 | 3.28 | 3.06 | 3.14 | -3.68% | 158,512 | 49,976,472 |
| 2024-01-31 | 3.35 | 3.4 | 3.24 | 3.26 | -3.83% | 130,470 | 43,156,761 |
| 2024-01-30 | 3.47 | 3.5 | 3.37 | 3.39 | -2.59% | 124,690 | 42,950,704 |
| 2024-01-29 | 3.55 | 3.58 | 3.48 | 3.48 | -1.69% | 116,258 | 41,017,237 |
| 2024-01-26 | 3.46 | 3.59 | 3.44 | 3.54 | +2.31% | 136,222 | 48,182,915 |
| 2024-01-25 | 3.35 | 3.46 | 3.33 | 3.46 | +3.59% | 122,035 | 41,528,258 |
| 2024-01-24 | 3.29 | 3.35 | 3.21 | 3.34 | +2.14% | 118,616 | 39,068,025 |
| 2024-01-23 | 3.28 | 3.32 | 3.19 | 3.27 | -0.61% | 141,020 | 45,761,068 |
| 2024-01-22 | 3.52 | 3.52 | 3.27 | 3.29 | -6.53% | 164,806 | 55,987,173 |
| 2024-01-19 | 3.57 | 3.58 | 3.5 | 3.52 | -1.4% | 84,376 | 29,852,149 |
| 2024-01-18 | 3.65 | 3.67 | 3.48 | 3.57 | -2.19% | 144,350 | 51,338,651 |
| 2024-01-17 | 3.71 | 3.74 | 3.65 | 3.65 | -1.62% | 74,380 | 27,535,359 |
| 2024-01-16 | 3.74 | 3.76 | 3.67 | 3.71 | -1.07% | 94,303 | 34,970,313 |
| 2024-01-15 | 3.73 | 3.75 | 3.7 | 3.75 | +0.81% | 75,922 | 28,354,953 |
| 2024-01-12 | 3.7 | 3.76 | 3.7 | 3.72 | +0.27% | 67,943 | 25,356,078 |
| 2024-01-11 | 3.7 | 3.73 | 3.69 | 3.71 | +0.27% | 61,774 | 22,901,042 |
| 2024-01-10 | 3.73 | 3.75 | 3.68 | 3.7 | -0.8% | 74,120 | 27,574,004 |
| 2024-01-09 | 3.69 | 3.75 | 3.68 | 3.73 | +1.08% | 77,908 | 29,008,332 |
| 2024-01-08 | 3.75 | 3.76 | 3.69 | 3.69 | -1.07% | 100,359 | 37,386,786 |
| 2024-01-05 | 3.8 | 3.81 | 3.73 | 3.73 | -1.84% | 97,503 | 36,807,527 |
| 2024-01-04 | 3.77 | 3.8 | 3.76 | 3.8 | +1.06% | 105,388 | 39,853,390 |
| 2024-01-03 | 3.76 | 3.78 | 3.72 | 3.76 | +0.27% | 133,302 | 50,044,367 |
| 2024-01-02 | 3.62 | 3.77 | 3.62 | 3.75 | +3.59% | 190,842 | 71,061,334 |
| 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：