股票概览
3.1
-1.27%
-0.04
3.14
开盘价
3.16
最高价
3.09
最低价
619,817
成交量
数据更新至: 2024-05-20
技术指标
3.13
MA5 (5日均线)
3.13
MA10 (10日均线)
3.12
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 | 3.14 | 3.16 | 3.09 | 3.1 | -1.27% | 619,817 | 193,381,824 |
| 2024-05-17 | 3.11 | 3.14 | 3.07 | 3.14 | +0.96% | 600,284 | 186,403,042 |
| 2024-05-16 | 3.13 | 3.16 | 3.1 | 3.11 | -0.96% | 493,703 | 154,471,202 |
| 2024-05-15 | 3.17 | 3.18 | 3.13 | 3.14 | -0.63% | 397,860 | 125,095,103 |
| 2024-05-14 | 3.14 | 3.18 | 3.13 | 3.16 | +0.32% | 481,313 | 151,705,759 |
| 2024-05-13 | 3.14 | 3.18 | 3.11 | 3.15 | -0.32% | 576,746 | 181,322,896 |
| 2024-05-10 | 3.14 | 3.17 | 3.12 | 3.16 | +0.96% | 438,854 | 138,170,304 |
| 2024-05-09 | 3.09 | 3.16 | 3.08 | 3.13 | +1.29% | 530,610 | 166,069,321 |
| 2024-05-08 | 3.15 | 3.15 | 3.08 | 3.09 | -2.22% | 696,689 | 216,482,880 |
| 2024-05-07 | 3.17 | 3.18 | 3.14 | 3.16 | -0.32% | 541,179 | 170,831,969 |
| 2024-05-06 | 3.18 | 3.21 | 3.15 | 3.17 | +0.63% | 663,606 | 210,750,752 |
| 2024-04-30 | 3.18 | 3.18 | 3.14 | 3.15 | -0.94% | 597,827 | 188,543,263 |
| 2024-04-29 | 3.16 | 3.21 | 3.13 | 3.18 | +0.32% | 840,622 | 266,713,806 |
| 2024-04-26 | 3.08 | 3.17 | 3.07 | 3.17 | +3.59% | 999,555 | 312,264,098 |
| 2024-04-25 | 3.06 | 3.08 | 3.04 | 3.06 | -0.33% | 326,666 | 99,964,339 |
| 2024-04-24 | 3.07 | 3.08 | 3.04 | 3.07 | +0.33% | 351,121 | 107,513,555 |
| 2024-04-23 | 3.05 | 3.09 | 3.04 | 3.06 | +0.33% | 470,064 | 144,229,950 |
| 2024-04-22 | 3.06 | 3.09 | 3.04 | 3.05 | -0.65% | 415,533 | 127,398,139 |
| 2024-04-19 | 3.06 | 3.09 | 3.05 | 3.07 | -0.32% | 615,447 | 189,250,836 |
| 2024-04-18 | 3.04 | 3.12 | 3.03 | 3.08 | +0.98% | 861,820 | 265,148,075 |
| 2024-04-17 | 3.01 | 3.06 | 2.99 | 3.05 | +0.99% | 717,685 | 217,092,536 |
| 2024-04-16 | 3.04 | 3.08 | 3.02 | 3.02 | -0.66% | 956,105 | 291,399,314 |
| 2024-04-15 | 2.98 | 3.05 | 2.93 | 3.04 | +2.7% | 824,016 | 248,636,604 |
| 2024-04-12 | 2.99 | 3.02 | 2.96 | 2.96 | -1.33% | 382,438 | 113,950,337 |
| 2024-04-11 | 2.99 | 3.02 | 2.98 | 3 | 0% | 299,272 | 89,966,798 |
| 2024-04-10 | 3.02 | 3.04 | 2.98 | 3 | -0.66% | 376,555 | 113,415,383 |
| 2024-04-09 | 2.99 | 3.04 | 2.99 | 3.02 | +1% | 361,127 | 109,004,813 |
| 2024-04-08 | 3 | 3.03 | 2.97 | 2.99 | -0.33% | 440,204 | 132,132,620 |
| 2024-04-03 | 3 | 3.02 | 2.99 | 3 | 0% | 287,268 | 86,216,295 |
| 2024-04-02 | 3 | 3.02 | 2.97 | 3 | +0.33% | 366,060 | 109,691,619 |
| 2024-04-01 | 2.95 | 3 | 2.95 | 2.99 | +1.7% | 397,567 | 118,462,179 |
| 2024-03-29 | 2.91 | 2.95 | 2.9 | 2.94 | +1.03% | 296,872 | 86,829,575 |
| 2024-03-28 | 2.9 | 2.94 | 2.89 | 2.91 | +0.34% | 369,460 | 107,779,445 |
| 2024-03-27 | 2.93 | 2.94 | 2.9 | 2.9 | -1.02% | 319,108 | 93,357,181 |
| 2024-03-26 | 2.93 | 2.95 | 2.91 | 2.93 | 0% | 337,203 | 98,859,527 |
| 2024-03-25 | 2.97 | 2.99 | 2.93 | 2.93 | -1.68% | 439,070 | 129,961,260 |
| 2024-03-22 | 3.04 | 3.04 | 2.98 | 2.98 | -1.65% | 477,678 | 143,204,696 |
| 2024-03-21 | 3.02 | 3.07 | 3.01 | 3.03 | +0.66% | 653,378 | 198,638,290 |
| 2024-03-20 | 3 | 3.02 | 2.99 | 3.01 | +0.33% | 280,427 | 84,237,550 |
| 2024-03-19 | 3.04 | 3.04 | 3 | 3 | -1.64% | 440,502 | 132,962,290 |
| 2024-03-18 | 3.02 | 3.05 | 3 | 3.05 | +1.33% | 613,103 | 185,559,171 |
| 2024-03-15 | 2.98 | 3.01 | 2.96 | 3.01 | +1.01% | 372,006 | 111,122,545 |
| 2024-03-14 | 2.98 | 3.01 | 2.97 | 2.98 | -0.33% | 340,067 | 101,754,308 |
| 2024-03-13 | 3.01 | 3.01 | 2.97 | 2.99 | -0.66% | 375,747 | 112,285,653 |
| 2024-03-12 | 3.01 | 3.03 | 2.99 | 3.01 | +0.33% | 401,095 | 120,576,746 |
| 2024-03-11 | 2.98 | 3.01 | 2.97 | 3 | +0.67% | 428,701 | 128,106,070 |
| 2024-03-08 | 2.99 | 2.99 | 2.95 | 2.98 | 0% | 359,263 | 106,650,032 |
| 2024-03-07 | 3 | 3.03 | 2.98 | 2.98 | -0.67% | 384,385 | 115,417,292 |
| 2024-03-06 | 3 | 3.04 | 2.98 | 3 | -0.33% | 453,655 | 136,547,370 |
| 2024-03-05 | 3.02 | 3.04 | 3 | 3.01 | -0.66% | 405,657 | 122,380,769 |
| 2024-03-04 | 3.07 | 3.07 | 3.02 | 3.03 | -0.98% | 431,064 | 130,721,766 |
| 2024-03-01 | 3.08 | 3.1 | 3.03 | 3.06 | -0.97% | 734,409 | 224,581,607 |
| 2024-02-29 | 3.02 | 3.09 | 3.01 | 3.09 | +1.64% | 782,280 | 239,263,539 |
| 2024-02-28 | 3.06 | 3.13 | 3.04 | 3.04 | -0.33% | 1,263,218 | 390,213,212 |
| 2024-02-27 | 3.01 | 3.05 | 3 | 3.05 | +0.99% | 520,798 | 157,945,856 |
| 2024-02-26 | 3.05 | 3.06 | 3.01 | 3.02 | -0.66% | 519,043 | 157,130,975 |
| 2024-02-23 | 3.06 | 3.06 | 3.01 | 3.04 | -0.65% | 623,503 | 189,357,033 |
| 2024-02-22 | 3.03 | 3.06 | 3.01 | 3.06 | +0.66% | 522,226 | 158,636,523 |
| 2024-02-21 | 3.03 | 3.09 | 3 | 3.04 | 0% | 899,456 | 274,815,002 |
| 2024-02-20 | 3.01 | 3.06 | 2.99 | 3.04 | +0.33% | 531,982 | 160,781,163 |
| 2024-02-19 | 3.1 | 3.1 | 3 | 3.03 | -1.3% | 750,079 | 226,851,073 |
| 2024-02-08 | 3.04 | 3.18 | 3.03 | 3.07 | +0.33% | 1,082,421 | 338,061,104 |
| 2024-02-07 | 2.91 | 3.06 | 2.9 | 3.06 | +4.44% | 1,193,414 | 361,601,290 |
| 2024-02-06 | 2.66 | 2.95 | 2.65 | 2.93 | +8.92% | 763,647 | 216,585,807 |
| 2024-02-05 | 2.83 | 2.83 | 2.63 | 2.69 | -5.28% | 712,168 | 194,506,989 |
| 2024-02-02 | 2.92 | 2.94 | 2.75 | 2.84 | -3.07% | 712,975 | 203,404,596 |
| 2024-02-01 | 2.95 | 2.98 | 2.88 | 2.93 | -1.68% | 656,308 | 192,425,977 |
| 2024-01-31 | 3.05 | 3.08 | 2.96 | 2.98 | -2.93% | 704,514 | 212,010,460 |
| 2024-01-30 | 3.07 | 3.12 | 3.05 | 3.07 | -1.29% | 542,519 | 167,410,501 |
| 2024-01-29 | 3.18 | 3.19 | 3.09 | 3.11 | -2.2% | 771,613 | 241,186,494 |
| 2024-01-26 | 3.12 | 3.23 | 3.11 | 3.18 | +0.95% | 1,148,044 | 364,937,817 |
| 2024-01-25 | 3.09 | 3.16 | 3.07 | 3.15 | +0.32% | 1,417,961 | 441,707,248 |
| 2024-01-24 | 2.9 | 3.18 | 2.88 | 3.14 | +8.65% | 1,496,388 | 456,992,450 |
| 2024-01-23 | 2.83 | 2.91 | 2.78 | 2.89 | +2.12% | 363,015 | 103,868,631 |
| 2024-01-22 | 2.94 | 2.96 | 2.81 | 2.83 | -4.07% | 436,773 | 126,428,248 |
| 2024-01-19 | 2.97 | 2.99 | 2.94 | 2.95 | -1.01% | 305,645 | 90,543,024 |
| 2024-01-18 | 2.98 | 2.98 | 2.89 | 2.98 | -0.33% | 671,175 | 196,898,040 |
| 2024-01-17 | 3.02 | 3.06 | 2.99 | 2.99 | -0.99% | 430,717 | 130,591,558 |
| 2024-01-16 | 3.02 | 3.04 | 2.99 | 3.02 | 0% | 261,966 | 78,957,835 |
| 2024-01-15 | 3.01 | 3.04 | 2.99 | 3.02 | +0.33% | 183,112 | 55,265,437 |
| 2024-01-12 | 3.02 | 3.04 | 3.01 | 3.01 | -0.33% | 189,205 | 57,254,770 |
| 2024-01-11 | 2.99 | 3.04 | 2.99 | 3.02 | +1% | 220,744 | 66,598,458 |
| 2024-01-10 | 2.99 | 3.03 | 2.97 | 2.99 | 0% | 224,390 | 67,412,771 |
| 2024-01-09 | 3 | 3.02 | 2.97 | 2.99 | 0% | 216,284 | 64,807,590 |
| 2024-01-08 | 3.03 | 3.03 | 2.98 | 2.99 | -1.32% | 252,658 | 75,891,092 |
| 2024-01-05 | 3.04 | 3.07 | 3.01 | 3.03 | 0% | 262,924 | 79,984,557 |
| 2024-01-04 | 3.05 | 3.07 | 3.02 | 3.03 | -0.98% | 159,581 | 48,498,684 |
| 2024-01-03 | 3.04 | 3.08 | 3.04 | 3.06 | +0.66% | 270,476 | 82,814,782 |
| 2024-01-02 | 3.03 | 3.06 | 3.03 | 3.04 | 0% | 220,880 | 67,302,487 |
| 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：