股票概览
3.24
+0.31%
+0.01
3.24
开盘价
3.27
最高价
3.22
最低价
345,393
成交量
数据更新至: 2024-05-20
技术指标
3.20
MA5 (5日均线)
3.19
MA10 (10日均线)
3.22
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 | 3.24 | 3.27 | 3.22 | 3.24 | +0.31% | 345,393 | 111,901,396 |
| 2024-05-17 | 3.18 | 3.23 | 3.16 | 3.23 | +1.25% | 353,025 | 112,794,731 |
| 2024-05-16 | 3.16 | 3.23 | 3.15 | 3.19 | +1.27% | 362,483 | 115,685,923 |
| 2024-05-15 | 3.16 | 3.18 | 3.13 | 3.15 | -0.63% | 252,582 | 79,637,918 |
| 2024-05-14 | 3.21 | 3.23 | 3.15 | 3.17 | -1.25% | 282,768 | 89,835,821 |
| 2024-05-13 | 3.18 | 3.23 | 3.15 | 3.21 | +0.31% | 389,639 | 124,605,190 |
| 2024-05-10 | 3.21 | 3.21 | 3.15 | 3.2 | +0.31% | 209,309 | 66,484,662 |
| 2024-05-09 | 3.14 | 3.21 | 3.14 | 3.19 | +1.27% | 268,706 | 85,541,256 |
| 2024-05-08 | 3.19 | 3.21 | 3.14 | 3.15 | -1.56% | 290,978 | 92,251,657 |
| 2024-05-07 | 3.27 | 3.27 | 3.19 | 3.2 | -2.14% | 437,107 | 140,634,672 |
| 2024-05-06 | 3.22 | 3.28 | 3.2 | 3.27 | +2.51% | 413,772 | 134,285,261 |
| 2024-04-30 | 3.23 | 3.26 | 3.18 | 3.19 | -1.54% | 325,333 | 104,563,022 |
| 2024-04-29 | 3.17 | 3.24 | 3.14 | 3.24 | +1.57% | 394,043 | 126,340,354 |
| 2024-04-26 | 3.12 | 3.19 | 3.09 | 3.19 | +1.92% | 481,737 | 150,969,019 |
| 2024-04-25 | 3.08 | 3.16 | 3.07 | 3.13 | +1.29% | 540,090 | 168,886,499 |
| 2024-04-24 | 3.09 | 3.11 | 3.05 | 3.09 | -0.64% | 645,344 | 198,419,319 |
| 2024-04-23 | 3.25 | 3.26 | 3.08 | 3.11 | -4.6% | 865,548 | 270,752,357 |
| 2024-04-22 | 3.41 | 3.46 | 3.23 | 3.26 | -6.32% | 831,171 | 276,340,362 |
| 2024-04-19 | 3.39 | 3.52 | 3.39 | 3.48 | +2.05% | 451,744 | 156,990,497 |
| 2024-04-18 | 3.38 | 3.44 | 3.37 | 3.41 | +0.29% | 332,328 | 113,501,398 |
| 2024-04-17 | 3.35 | 3.4 | 3.32 | 3.4 | +1.8% | 438,714 | 147,722,709 |
| 2024-04-16 | 3.38 | 3.44 | 3.31 | 3.34 | -2.05% | 486,575 | 164,079,432 |
| 2024-04-15 | 3.38 | 3.44 | 3.31 | 3.41 | +0.89% | 363,526 | 123,122,210 |
| 2024-04-12 | 3.4 | 3.42 | 3.37 | 3.38 | -0.88% | 249,858 | 84,811,973 |
| 2024-04-11 | 3.35 | 3.45 | 3.33 | 3.41 | +1.19% | 338,000 | 114,990,454 |
| 2024-04-10 | 3.39 | 3.43 | 3.34 | 3.37 | -0.3% | 308,433 | 104,416,734 |
| 2024-04-09 | 3.36 | 3.41 | 3.35 | 3.38 | 0% | 224,279 | 75,750,433 |
| 2024-04-08 | 3.4 | 3.43 | 3.36 | 3.38 | +0.6% | 421,612 | 143,011,401 |
| 2024-04-03 | 3.31 | 3.37 | 3.31 | 3.36 | +1.2% | 429,606 | 143,600,998 |
| 2024-04-02 | 3.26 | 3.32 | 3.25 | 3.32 | +2.15% | 441,116 | 145,484,693 |
| 2024-04-01 | 3.2 | 3.26 | 3.2 | 3.25 | +1.56% | 304,073 | 98,243,414 |
| 2024-03-29 | 3.15 | 3.2 | 3.15 | 3.2 | +1.59% | 232,949 | 73,889,408 |
| 2024-03-28 | 3.16 | 3.2 | 3.13 | 3.15 | -0.63% | 242,770 | 76,789,749 |
| 2024-03-27 | 3.21 | 3.24 | 3.16 | 3.17 | -1.55% | 189,330 | 60,606,113 |
| 2024-03-26 | 3.22 | 3.25 | 3.18 | 3.22 | 0% | 244,476 | 78,543,619 |
| 2024-03-25 | 3.21 | 3.27 | 3.2 | 3.22 | +0.31% | 249,716 | 80,981,824 |
| 2024-03-22 | 3.26 | 3.27 | 3.19 | 3.21 | -1.53% | 273,161 | 88,001,122 |
| 2024-03-21 | 3.27 | 3.3 | 3.25 | 3.26 | -0.61% | 240,902 | 78,829,412 |
| 2024-03-20 | 3.27 | 3.3 | 3.25 | 3.28 | -0.61% | 211,148 | 69,048,450 |
| 2024-03-19 | 3.29 | 3.35 | 3.27 | 3.3 | +0.3% | 336,004 | 111,123,301 |
| 2024-03-18 | 3.28 | 3.31 | 3.25 | 3.29 | +0.3% | 332,048 | 108,953,430 |
| 2024-03-15 | 3.19 | 3.29 | 3.17 | 3.28 | +1.86% | 341,004 | 110,387,713 |
| 2024-03-14 | 3.21 | 3.26 | 3.2 | 3.22 | 0% | 215,202 | 69,583,513 |
| 2024-03-13 | 3.23 | 3.25 | 3.21 | 3.22 | -0.92% | 169,566 | 54,679,360 |
| 2024-03-12 | 3.28 | 3.28 | 3.22 | 3.25 | -0.61% | 231,328 | 75,035,240 |
| 2024-03-11 | 3.26 | 3.29 | 3.23 | 3.27 | 0% | 270,127 | 87,938,223 |
| 2024-03-08 | 3.27 | 3.29 | 3.23 | 3.27 | 0% | 182,716 | 59,448,002 |
| 2024-03-07 | 3.21 | 3.32 | 3.2 | 3.27 | +1.87% | 337,966 | 110,878,228 |
| 2024-03-06 | 3.17 | 3.23 | 3.16 | 3.21 | +0.94% | 232,447 | 74,570,830 |
| 2024-03-05 | 3.2 | 3.21 | 3.15 | 3.18 | -0.93% | 265,509 | 84,254,574 |
| 2024-03-04 | 3.28 | 3.29 | 3.2 | 3.21 | -2.43% | 385,322 | 124,400,529 |
| 2024-03-01 | 3.31 | 3.32 | 3.27 | 3.29 | -0.6% | 318,654 | 104,796,409 |
| 2024-02-29 | 3.29 | 3.33 | 3.28 | 3.31 | +0.3% | 288,602 | 95,462,978 |
| 2024-02-28 | 3.32 | 3.38 | 3.3 | 3.3 | -0.9% | 363,791 | 121,283,061 |
| 2024-02-27 | 3.31 | 3.34 | 3.29 | 3.33 | +0.3% | 216,517 | 71,749,504 |
| 2024-02-26 | 3.35 | 3.36 | 3.31 | 3.32 | -0.6% | 290,788 | 96,945,210 |
| 2024-02-23 | 3.38 | 3.38 | 3.32 | 3.34 | -0.6% | 196,754 | 65,748,111 |
| 2024-02-22 | 3.34 | 3.39 | 3.33 | 3.36 | 0% | 206,506 | 69,298,498 |
| 2024-02-21 | 3.34 | 3.41 | 3.29 | 3.36 | +0.6% | 295,978 | 99,663,327 |
| 2024-02-20 | 3.31 | 3.35 | 3.28 | 3.34 | +0.3% | 231,702 | 76,840,272 |
| 2024-02-19 | 3.4 | 3.4 | 3.29 | 3.33 | -0.6% | 400,398 | 133,511,978 |
| 2024-02-08 | 3.28 | 3.42 | 3.27 | 3.35 | +2.13% | 552,055 | 185,842,013 |
| 2024-02-07 | 3.17 | 3.29 | 3.17 | 3.28 | +2.82% | 579,149 | 188,175,320 |
| 2024-02-06 | 2.95 | 3.21 | 2.95 | 3.19 | +5.98% | 512,554 | 159,364,565 |
| 2024-02-05 | 3.09 | 3.12 | 2.92 | 3.01 | -2.9% | 457,458 | 138,402,168 |
| 2024-02-02 | 3.15 | 3.23 | 3.03 | 3.1 | -1.9% | 328,941 | 103,289,642 |
| 2024-02-01 | 3.17 | 3.22 | 3.12 | 3.16 | -0.94% | 291,008 | 92,296,607 |
| 2024-01-31 | 3.23 | 3.28 | 3.16 | 3.19 | -2.45% | 283,514 | 91,063,006 |
| 2024-01-30 | 3.31 | 3.34 | 3.25 | 3.27 | -1.51% | 280,219 | 92,538,895 |
| 2024-01-29 | 3.34 | 3.36 | 3.3 | 3.32 | -0.6% | 257,601 | 85,797,434 |
| 2024-01-26 | 3.28 | 3.34 | 3.27 | 3.34 | +2.14% | 248,670 | 82,397,288 |
| 2024-01-25 | 3.14 | 3.29 | 3.13 | 3.27 | +4.14% | 326,744 | 105,068,775 |
| 2024-01-24 | 3.06 | 3.15 | 3.02 | 3.14 | +2.95% | 317,242 | 97,909,582 |
| 2024-01-23 | 3.04 | 3.07 | 2.97 | 3.05 | +0.99% | 265,179 | 80,306,102 |
| 2024-01-22 | 3.16 | 3.16 | 2.99 | 3.02 | -4.43% | 232,162 | 71,717,069 |
| 2024-01-19 | 3.15 | 3.2 | 3.12 | 3.16 | +0.32% | 298,143 | 94,374,918 |
| 2024-01-18 | 3.22 | 3.23 | 3.07 | 3.15 | -2.78% | 398,166 | 124,633,183 |
| 2024-01-17 | 3.31 | 3.31 | 3.24 | 3.24 | -2.11% | 161,714 | 53,081,165 |
| 2024-01-16 | 3.32 | 3.34 | 3.27 | 3.31 | -0.9% | 219,959 | 72,612,712 |
| 2024-01-15 | 3.36 | 3.36 | 3.32 | 3.34 | -0.6% | 193,543 | 64,637,869 |
| 2024-01-12 | 3.37 | 3.41 | 3.36 | 3.36 | -0.59% | 166,528 | 56,280,050 |
| 2024-01-11 | 3.38 | 3.4 | 3.34 | 3.38 | 0% | 175,093 | 59,065,864 |
| 2024-01-10 | 3.4 | 3.41 | 3.37 | 3.38 | -0.88% | 134,019 | 45,418,437 |
| 2024-01-09 | 3.38 | 3.43 | 3.34 | 3.41 | +0.59% | 203,823 | 69,049,574 |
| 2024-01-08 | 3.48 | 3.48 | 3.38 | 3.39 | -2.59% | 250,702 | 85,713,530 |
| 2024-01-05 | 3.49 | 3.53 | 3.47 | 3.48 | 0% | 227,722 | 79,781,555 |
| 2024-01-04 | 3.5 | 3.51 | 3.46 | 3.48 | -0.29% | 217,418 | 75,666,921 |
| 2024-01-03 | 3.46 | 3.51 | 3.45 | 3.49 | +0.87% | 276,180 | 96,183,304 |
| 2024-01-02 | 3.46 | 3.48 | 3.43 | 3.46 | 0% | 249,855 | 86,358,294 |
| 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：