股票概览
3.31
+0.61%
+0.02
3.3
开盘价
3.33
最高价
3.28
最低价
91,045
成交量
数据更新至: 2024-05-20
技术指标
3.28
MA5 (5日均线)
3.28
MA10 (10日均线)
3.15
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 | 3.3 | 3.33 | 3.28 | 3.31 | +0.61% | 91,045 | 30,107,259 |
| 2024-05-17 | 3.29 | 3.33 | 3.24 | 3.29 | +0.3% | 92,428 | 30,314,934 |
| 2024-05-16 | 3.24 | 3.3 | 3.24 | 3.28 | +1.23% | 76,094 | 24,908,875 |
| 2024-05-15 | 3.27 | 3.29 | 3.22 | 3.24 | -1.52% | 59,259 | 19,302,534 |
| 2024-05-14 | 3.23 | 3.32 | 3.22 | 3.29 | +1.86% | 86,218 | 28,318,527 |
| 2024-05-13 | 3.25 | 3.27 | 3.2 | 3.23 | -1.82% | 94,294 | 30,495,376 |
| 2024-05-10 | 3.32 | 3.35 | 3.28 | 3.29 | -0.3% | 100,903 | 33,470,277 |
| 2024-05-09 | 3.29 | 3.32 | 3.27 | 3.3 | +0.61% | 79,266 | 26,177,471 |
| 2024-05-08 | 3.32 | 3.32 | 3.26 | 3.28 | -1.2% | 103,295 | 33,936,375 |
| 2024-05-07 | 3.3 | 3.34 | 3.26 | 3.32 | +0.61% | 119,284 | 39,388,130 |
| 2024-05-06 | 3.29 | 3.35 | 3.25 | 3.3 | +1.54% | 151,434 | 50,022,856 |
| 2024-04-30 | 3.2 | 3.28 | 3.19 | 3.25 | +1.25% | 124,530 | 40,254,107 |
| 2024-04-29 | 3.17 | 3.24 | 3.1 | 3.21 | +7.72% | 286,353 | 90,797,750 |
| 2024-04-26 | 2.93 | 3.01 | 2.9 | 2.98 | +1.71% | 80,318 | 23,718,522 |
| 2024-04-25 | 2.94 | 2.98 | 2.9 | 2.93 | -0.34% | 57,734 | 16,974,798 |
| 2024-04-24 | 2.94 | 2.96 | 2.91 | 2.94 | -0.34% | 66,561 | 19,542,458 |
| 2024-04-23 | 2.9 | 2.99 | 2.86 | 2.95 | +2.08% | 92,256 | 27,096,959 |
| 2024-04-22 | 2.81 | 2.94 | 2.77 | 2.89 | +1.76% | 99,494 | 28,526,436 |
| 2024-04-19 | 2.88 | 2.91 | 2.82 | 2.84 | -1.73% | 79,052 | 22,528,663 |
| 2024-04-18 | 2.91 | 2.95 | 2.85 | 2.89 | -0.34% | 94,306 | 27,413,092 |
| 2024-04-17 | 2.81 | 2.95 | 2.8 | 2.9 | +4.32% | 116,745 | 33,724,992 |
| 2024-04-16 | 3.01 | 3.01 | 2.77 | 2.78 | -7.64% | 195,399 | 55,421,010 |
| 2024-04-15 | 3.17 | 3.21 | 2.98 | 3.01 | -6.23% | 181,320 | 55,408,687 |
| 2024-04-12 | 3.27 | 3.31 | 3.21 | 3.21 | -2.43% | 103,118 | 33,395,851 |
| 2024-04-11 | 3.3 | 3.35 | 3.24 | 3.29 | -1.2% | 111,325 | 36,789,384 |
| 2024-04-10 | 3.38 | 3.4 | 3.29 | 3.33 | -2.35% | 103,520 | 34,498,458 |
| 2024-04-09 | 3.33 | 3.42 | 3.29 | 3.41 | +2.4% | 119,871 | 40,237,130 |
| 2024-04-08 | 3.39 | 3.39 | 3.29 | 3.33 | -2.06% | 126,414 | 42,025,012 |
| 2024-04-03 | 3.36 | 3.41 | 3.32 | 3.4 | +1.19% | 109,847 | 37,012,718 |
| 2024-04-02 | 3.38 | 3.39 | 3.32 | 3.36 | -0.59% | 98,556 | 33,045,230 |
| 2024-04-01 | 3.27 | 3.38 | 3.26 | 3.38 | +3.05% | 177,551 | 59,177,541 |
| 2024-03-29 | 3.28 | 3.33 | 3.2 | 3.28 | -0.91% | 159,548 | 51,948,882 |
| 2024-03-28 | 3.26 | 3.35 | 3.21 | 3.31 | -1.19% | 296,415 | 97,287,712 |
| 2024-03-27 | 3.25 | 3.58 | 3.23 | 3.35 | +3.08% | 312,491 | 106,247,358 |
| 2024-03-26 | 3.18 | 3.28 | 3.17 | 3.25 | +0.93% | 76,177 | 24,639,137 |
| 2024-03-25 | 3.3 | 3.33 | 3.21 | 3.22 | -3.3% | 109,942 | 35,927,687 |
| 2024-03-22 | 3.42 | 3.43 | 3.29 | 3.33 | -2.63% | 133,792 | 44,779,793 |
| 2024-03-21 | 3.36 | 3.42 | 3.34 | 3.42 | +2.4% | 157,177 | 53,259,176 |
| 2024-03-20 | 3.3 | 3.37 | 3.27 | 3.34 | +1.21% | 102,355 | 33,972,722 |
| 2024-03-19 | 3.3 | 3.32 | 3.28 | 3.3 | +0.3% | 121,881 | 40,289,801 |
| 2024-03-18 | 3.29 | 3.33 | 3.25 | 3.29 | +1.23% | 124,253 | 40,737,591 |
| 2024-03-15 | 3.21 | 3.26 | 3.18 | 3.25 | +1.56% | 118,607 | 38,423,972 |
| 2024-03-14 | 3.22 | 3.27 | 3.16 | 3.2 | -0.93% | 75,344 | 24,179,249 |
| 2024-03-13 | 3.26 | 3.28 | 3.19 | 3.23 | -1.22% | 102,537 | 33,070,840 |
| 2024-03-12 | 3.16 | 3.35 | 3.15 | 3.27 | +4.14% | 168,035 | 54,870,611 |
| 2024-03-11 | 3.04 | 3.15 | 3.03 | 3.14 | +3.63% | 99,532 | 30,751,678 |
| 2024-03-08 | 3.06 | 3.08 | 2.99 | 3.03 | -0.66% | 67,418 | 20,412,190 |
| 2024-03-07 | 3.06 | 3.13 | 3.04 | 3.05 | 0% | 93,307 | 28,729,474 |
| 2024-03-06 | 3 | 3.08 | 3 | 3.05 | +0.66% | 84,753 | 25,766,538 |
| 2024-03-05 | 3.12 | 3.12 | 3.02 | 3.03 | -3.19% | 88,996 | 27,244,133 |
| 2024-03-04 | 3.22 | 3.23 | 3.09 | 3.13 | -3.1% | 146,370 | 45,821,370 |
| 2024-03-01 | 3.25 | 3.26 | 3.13 | 3.23 | -0.62% | 103,544 | 33,193,252 |
| 2024-02-29 | 3.07 | 3.28 | 3.04 | 3.25 | +4.17% | 142,707 | 45,327,291 |
| 2024-02-28 | 3.4 | 3.49 | 3.11 | 3.12 | -7.42% | 185,655 | 61,234,916 |
| 2024-02-27 | 3.28 | 3.37 | 3.25 | 3.37 | +2.43% | 81,225 | 27,088,984 |
| 2024-02-26 | 3.29 | 3.38 | 3.22 | 3.29 | +0.61% | 114,136 | 37,511,113 |
| 2024-02-23 | 3.16 | 3.28 | 3.16 | 3.27 | +3.48% | 100,102 | 32,211,372 |
| 2024-02-22 | 3.1 | 3.19 | 3.08 | 3.16 | +1.94% | 77,095 | 24,196,873 |
| 2024-02-21 | 2.95 | 3.19 | 2.94 | 3.1 | +4.03% | 143,042 | 44,329,225 |
| 2024-02-20 | 3 | 3.02 | 2.9 | 2.98 | 0% | 89,092 | 26,532,846 |
| 2024-02-19 | 2.87 | 3.09 | 2.87 | 2.98 | +4.2% | 220,007 | 65,919,759 |
| 2024-02-08 | 2.66 | 2.87 | 2.54 | 2.86 | +7.52% | 298,695 | 80,074,508 |
| 2024-02-07 | 2.76 | 2.77 | 2.55 | 2.66 | -3.62% | 294,991 | 78,357,836 |
| 2024-02-06 | 2.77 | 2.89 | 2.57 | 2.76 | -3.16% | 357,011 | 95,105,661 |
| 2024-02-05 | 3.1 | 3.13 | 2.85 | 2.85 | -10.09% | 239,222 | 69,285,434 |
| 2024-02-02 | 3.31 | 3.44 | 3.03 | 3.17 | -5.65% | 220,918 | 72,050,577 |
| 2024-02-01 | 3.52 | 3.53 | 3.3 | 3.36 | -4.27% | 179,912 | 60,935,876 |
| 2024-01-31 | 3.75 | 3.79 | 3.49 | 3.51 | -6.9% | 148,606 | 53,644,163 |
| 2024-01-30 | 3.87 | 3.9 | 3.76 | 3.77 | -2.58% | 87,826 | 33,603,243 |
| 2024-01-29 | 4 | 4.03 | 3.85 | 3.87 | -3.01% | 88,479 | 34,515,668 |
| 2024-01-26 | 4.09 | 4.14 | 3.95 | 3.99 | -0.99% | 165,546 | 66,868,357 |
| 2024-01-25 | 3.89 | 4.04 | 3.89 | 4.03 | +3.6% | 93,027 | 36,934,724 |
| 2024-01-24 | 3.79 | 3.89 | 3.71 | 3.89 | +2.64% | 102,949 | 39,274,244 |
| 2024-01-23 | 3.88 | 3.88 | 3.69 | 3.79 | -2.32% | 128,254 | 48,368,224 |
| 2024-01-22 | 4.13 | 4.13 | 3.81 | 3.88 | -6.28% | 95,673 | 38,176,003 |
| 2024-01-19 | 4.14 | 4.18 | 4.09 | 4.14 | -0.24% | 69,893 | 28,943,898 |
| 2024-01-18 | 4.25 | 4.25 | 4.02 | 4.15 | -2.12% | 115,617 | 47,529,275 |
| 2024-01-17 | 4.39 | 4.41 | 4.24 | 4.24 | -3.2% | 76,345 | 32,902,325 |
| 2024-01-16 | 4.4 | 4.43 | 4.29 | 4.38 | -0.45% | 112,322 | 48,863,417 |
| 2024-01-15 | 4.44 | 4.45 | 4.34 | 4.4 | -1.79% | 142,363 | 62,499,131 |
| 2024-01-12 | 4.58 | 4.71 | 4.45 | 4.48 | +2.28% | 187,901 | 85,084,719 |
| 2024-01-11 | 4.39 | 4.4 | 4.33 | 4.38 | +0.46% | 72,861 | 31,855,035 |
| 2024-01-10 | 4.31 | 4.41 | 4.24 | 4.36 | +1.16% | 71,294 | 30,915,245 |
| 2024-01-09 | 4.26 | 4.39 | 4.24 | 4.31 | +1.17% | 73,128 | 31,480,162 |
| 2024-01-08 | 4.35 | 4.35 | 4.25 | 4.26 | -1.62% | 68,662 | 29,490,662 |
| 2024-01-05 | 4.39 | 4.44 | 4.31 | 4.33 | -2.04% | 60,134 | 26,264,971 |
| 2024-01-04 | 4.4 | 4.44 | 4.39 | 4.42 | 0% | 56,699 | 25,035,773 |
| 2024-01-03 | 4.48 | 4.49 | 4.39 | 4.42 | -1.56% | 69,871 | 30,939,710 |
| 2024-01-02 | 4.42 | 4.51 | 4.41 | 4.49 | +1.58% | 84,476 | 37,716,882 |
| 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：