股票概览
3.29
-0.3%
-0.01
3.3
开盘价
3.33
最高价
3.28
最低价
550,532
成交量
数据更新至: 2024-05-20
技术指标
3.30
MA5 (5日均线)
3.32
MA10 (10日均线)
3.30
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 | 3.29 | -0.3% | 550,532 | 181,777,320 |
| 2024-05-17 | 3.24 | 3.32 | 3.24 | 3.3 | +1.54% | 710,869 | 233,110,926 |
| 2024-05-16 | 3.28 | 3.31 | 3.25 | 3.25 | -0.91% | 370,624 | 121,622,693 |
| 2024-05-15 | 3.36 | 3.37 | 3.27 | 3.28 | -2.38% | 475,999 | 157,686,613 |
| 2024-05-14 | 3.34 | 3.36 | 3.32 | 3.36 | +0.3% | 354,700 | 118,530,524 |
| 2024-05-13 | 3.35 | 3.37 | 3.3 | 3.35 | -0.3% | 367,320 | 122,507,134 |
| 2024-05-10 | 3.35 | 3.37 | 3.32 | 3.36 | +0.6% | 355,976 | 119,158,936 |
| 2024-05-09 | 3.31 | 3.37 | 3.31 | 3.34 | +0.91% | 329,834 | 110,294,165 |
| 2024-05-08 | 3.34 | 3.35 | 3.3 | 3.31 | -1.19% | 274,219 | 91,038,910 |
| 2024-05-07 | 3.36 | 3.37 | 3.33 | 3.35 | -0.3% | 319,825 | 107,241,471 |
| 2024-05-06 | 3.4 | 3.42 | 3.35 | 3.36 | 0% | 440,570 | 149,266,929 |
| 2024-04-30 | 3.41 | 3.42 | 3.34 | 3.36 | -2.04% | 527,079 | 177,630,912 |
| 2024-04-29 | 3.4 | 3.46 | 3.36 | 3.43 | +1.48% | 952,781 | 325,576,451 |
| 2024-04-26 | 3.27 | 3.38 | 3.23 | 3.38 | +5.63% | 1,033,786 | 341,861,992 |
| 2024-04-25 | 3.2 | 3.22 | 3.18 | 3.2 | -0.31% | 212,520 | 68,016,872 |
| 2024-04-24 | 3.21 | 3.22 | 3.18 | 3.21 | +0.31% | 251,353 | 80,473,907 |
| 2024-04-23 | 3.22 | 3.23 | 3.19 | 3.2 | -0.31% | 223,623 | 71,756,929 |
| 2024-04-22 | 3.21 | 3.26 | 3.2 | 3.21 | -0.31% | 293,907 | 94,713,745 |
| 2024-04-19 | 3.25 | 3.29 | 3.22 | 3.22 | -1.53% | 314,885 | 102,322,247 |
| 2024-04-18 | 3.23 | 3.31 | 3.23 | 3.27 | +0.62% | 419,865 | 137,445,844 |
| 2024-04-17 | 3.19 | 3.25 | 3.18 | 3.25 | +1.88% | 384,116 | 123,728,024 |
| 2024-04-16 | 3.24 | 3.26 | 3.17 | 3.19 | -1.85% | 398,114 | 127,732,727 |
| 2024-04-15 | 3.2 | 3.31 | 3.16 | 3.25 | +1.56% | 429,644 | 139,494,481 |
| 2024-04-12 | 3.26 | 3.27 | 3.2 | 3.2 | -2.14% | 243,373 | 78,657,608 |
| 2024-04-11 | 3.24 | 3.29 | 3.23 | 3.27 | +0.31% | 257,656 | 84,248,808 |
| 2024-04-10 | 3.32 | 3.32 | 3.25 | 3.26 | -1.81% | 424,942 | 139,222,238 |
| 2024-04-09 | 3.3 | 3.33 | 3.3 | 3.32 | +0.61% | 228,670 | 75,708,220 |
| 2024-04-08 | 3.33 | 3.35 | 3.29 | 3.3 | -1.49% | 334,733 | 111,204,908 |
| 2024-04-03 | 3.37 | 3.38 | 3.34 | 3.35 | -0.3% | 279,387 | 93,817,497 |
| 2024-04-02 | 3.38 | 3.4 | 3.35 | 3.36 | -0.88% | 291,630 | 98,328,243 |
| 2024-04-01 | 3.37 | 3.4 | 3.36 | 3.39 | +1.5% | 407,592 | 137,865,465 |
| 2024-03-29 | 3.32 | 3.35 | 3.31 | 3.34 | +0.91% | 280,707 | 93,413,888 |
| 2024-03-28 | 3.3 | 3.35 | 3.29 | 3.31 | +0.3% | 356,097 | 118,174,382 |
| 2024-03-27 | 3.36 | 3.37 | 3.3 | 3.3 | -1.79% | 305,073 | 101,867,053 |
| 2024-03-26 | 3.37 | 3.39 | 3.34 | 3.36 | 0% | 329,194 | 110,737,821 |
| 2024-03-25 | 3.42 | 3.44 | 3.36 | 3.36 | -2.33% | 490,242 | 166,607,889 |
| 2024-03-22 | 3.5 | 3.52 | 3.44 | 3.44 | -1.99% | 464,839 | 161,051,567 |
| 2024-03-21 | 3.51 | 3.55 | 3.49 | 3.51 | 0% | 419,216 | 147,608,152 |
| 2024-03-20 | 3.5 | 3.53 | 3.47 | 3.51 | +0.29% | 383,131 | 134,189,080 |
| 2024-03-19 | 3.55 | 3.56 | 3.49 | 3.5 | -1.96% | 492,817 | 173,597,024 |
| 2024-03-18 | 3.51 | 3.6 | 3.5 | 3.57 | +1.13% | 1,063,148 | 376,956,980 |
| 2024-03-15 | 3.43 | 3.63 | 3.43 | 3.53 | +2.62% | 1,083,748 | 381,762,408 |
| 2024-03-14 | 3.46 | 3.48 | 3.42 | 3.44 | -0.58% | 355,354 | 122,697,700 |
| 2024-03-13 | 3.5 | 3.5 | 3.45 | 3.46 | -1.14% | 389,944 | 135,378,785 |
| 2024-03-12 | 3.52 | 3.54 | 3.48 | 3.5 | -0.28% | 489,889 | 171,624,791 |
| 2024-03-11 | 3.47 | 3.51 | 3.46 | 3.51 | +1.45% | 474,352 | 164,967,224 |
| 2024-03-08 | 3.45 | 3.47 | 3.42 | 3.46 | +0.29% | 333,233 | 114,793,123 |
| 2024-03-07 | 3.47 | 3.51 | 3.43 | 3.45 | -0.86% | 528,406 | 183,534,786 |
| 2024-03-06 | 3.48 | 3.53 | 3.46 | 3.48 | 0% | 418,156 | 146,001,956 |
| 2024-03-05 | 3.5 | 3.51 | 3.46 | 3.48 | -0.85% | 438,576 | 152,768,627 |
| 2024-03-04 | 3.53 | 3.54 | 3.48 | 3.51 | -1.13% | 479,177 | 167,806,945 |
| 2024-03-01 | 3.56 | 3.58 | 3.5 | 3.55 | -0.28% | 635,741 | 224,748,962 |
| 2024-02-29 | 3.45 | 3.56 | 3.43 | 3.56 | +2.89% | 743,325 | 261,252,287 |
| 2024-02-28 | 3.51 | 3.64 | 3.46 | 3.46 | -1.7% | 1,357,276 | 483,306,026 |
| 2024-02-27 | 3.39 | 3.54 | 3.38 | 3.52 | +3.83% | 973,804 | 337,640,539 |
| 2024-02-26 | 3.42 | 3.44 | 3.39 | 3.39 | -1.17% | 487,311 | 166,423,993 |
| 2024-02-23 | 3.41 | 3.44 | 3.38 | 3.43 | +0.29% | 613,734 | 209,675,765 |
| 2024-02-22 | 3.38 | 3.43 | 3.37 | 3.42 | +0.59% | 471,353 | 160,262,697 |
| 2024-02-21 | 3.36 | 3.48 | 3.33 | 3.4 | +0.59% | 772,149 | 263,275,314 |
| 2024-02-20 | 3.34 | 3.42 | 3.3 | 3.38 | +0.6% | 586,331 | 197,028,324 |
| 2024-02-19 | 3.42 | 3.42 | 3.32 | 3.36 | -1.18% | 635,574 | 213,211,298 |
| 2024-02-08 | 3.41 | 3.55 | 3.38 | 3.4 | -0.87% | 1,266,389 | 440,229,951 |
| 2024-02-07 | 3.23 | 3.43 | 3.23 | 3.43 | +5.21% | 1,146,613 | 386,439,069 |
| 2024-02-06 | 2.98 | 3.29 | 2.97 | 3.26 | +8.31% | 814,262 | 257,047,994 |
| 2024-02-05 | 3.08 | 3.12 | 2.96 | 3.01 | -3.22% | 644,555 | 195,463,810 |
| 2024-02-02 | 3.2 | 3.23 | 3.03 | 3.11 | -2.81% | 694,271 | 217,207,299 |
| 2024-02-01 | 3.22 | 3.27 | 3.17 | 3.2 | -0.93% | 506,465 | 163,009,770 |
| 2024-01-31 | 3.29 | 3.33 | 3.22 | 3.23 | -2.12% | 436,182 | 142,641,839 |
| 2024-01-30 | 3.35 | 3.38 | 3.29 | 3.3 | -2.08% | 382,014 | 127,945,402 |
| 2024-01-29 | 3.43 | 3.44 | 3.36 | 3.37 | -1.46% | 449,838 | 152,720,325 |
| 2024-01-26 | 3.4 | 3.46 | 3.38 | 3.42 | 0% | 614,710 | 210,651,131 |
| 2024-01-25 | 3.37 | 3.44 | 3.35 | 3.42 | +1.18% | 717,490 | 243,717,697 |
| 2024-01-24 | 3.28 | 3.41 | 3.22 | 3.38 | +3.68% | 669,205 | 221,398,351 |
| 2024-01-23 | 3.18 | 3.3 | 3.14 | 3.26 | +2.19% | 427,976 | 138,428,109 |
| 2024-01-22 | 3.29 | 3.32 | 3.16 | 3.19 | -3.33% | 397,369 | 129,152,293 |
| 2024-01-19 | 3.32 | 3.33 | 3.29 | 3.3 | -1.49% | 254,311 | 84,250,466 |
| 2024-01-18 | 3.33 | 3.36 | 3.25 | 3.35 | +0.6% | 452,992 | 149,253,398 |
| 2024-01-17 | 3.36 | 3.39 | 3.33 | 3.33 | -1.48% | 267,529 | 89,912,455 |
| 2024-01-16 | 3.38 | 3.41 | 3.32 | 3.38 | -0.29% | 526,504 | 177,130,537 |
| 2024-01-15 | 3.38 | 3.42 | 3.36 | 3.39 | 0% | 228,815 | 77,583,320 |
| 2024-01-12 | 3.4 | 3.44 | 3.39 | 3.39 | -0.88% | 199,170 | 67,972,388 |
| 2024-01-11 | 3.37 | 3.44 | 3.36 | 3.42 | +1.48% | 212,350 | 72,312,608 |
| 2024-01-10 | 3.38 | 3.41 | 3.36 | 3.37 | -0.59% | 170,224 | 57,553,028 |
| 2024-01-09 | 3.39 | 3.43 | 3.37 | 3.39 | 0% | 220,729 | 75,057,782 |
| 2024-01-08 | 3.46 | 3.46 | 3.39 | 3.39 | -2.02% | 268,112 | 91,786,338 |
| 2024-01-05 | 3.47 | 3.52 | 3.44 | 3.46 | -0.57% | 296,260 | 103,185,503 |
| 2024-01-04 | 3.51 | 3.51 | 3.45 | 3.48 | -0.85% | 201,523 | 70,059,086 |
| 2024-01-03 | 3.5 | 3.53 | 3.49 | 3.51 | +0.29% | 216,714 | 76,149,924 |
| 2024-01-02 | 3.54 | 3.55 | 3.5 | 3.5 | -1.13% | 213,059 | 75,047,621 |
| 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：