股票概览
3.43
+1.18%
+0.04
3.39
开盘价
3.43
最高价
3.38
最低价
265,313
成交量
数据更新至: 2024-05-20
技术指标
3.41
MA5 (5日均线)
3.41
MA10 (10日均线)
3.38
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 | 3.39 | 3.43 | 3.38 | 3.43 | +1.18% | 265,313 | 90,552,729 |
| 2024-05-17 | 3.39 | 3.4 | 3.36 | 3.39 | 0% | 213,025 | 71,853,307 |
| 2024-05-16 | 3.41 | 3.43 | 3.38 | 3.39 | -0.29% | 195,574 | 66,471,948 |
| 2024-05-15 | 3.45 | 3.45 | 3.4 | 3.4 | -1.16% | 177,650 | 60,665,518 |
| 2024-05-14 | 3.45 | 3.47 | 3.43 | 3.44 | 0% | 225,711 | 77,815,425 |
| 2024-05-13 | 3.42 | 3.46 | 3.39 | 3.44 | +0.29% | 250,246 | 85,809,138 |
| 2024-05-10 | 3.42 | 3.45 | 3.4 | 3.43 | +0.59% | 245,603 | 84,238,460 |
| 2024-05-09 | 3.37 | 3.43 | 3.37 | 3.41 | +0.89% | 245,808 | 83,717,967 |
| 2024-05-08 | 3.38 | 3.41 | 3.37 | 3.38 | -0.29% | 168,410 | 57,082,315 |
| 2024-05-07 | 3.42 | 3.43 | 3.37 | 3.39 | -0.88% | 225,689 | 76,559,348 |
| 2024-05-06 | 3.38 | 3.43 | 3.36 | 3.42 | +1.18% | 306,031 | 103,956,306 |
| 2024-04-30 | 3.32 | 3.39 | 3.32 | 3.38 | +1.81% | 437,404 | 146,847,273 |
| 2024-04-29 | 3.32 | 3.33 | 3.27 | 3.32 | 0% | 393,693 | 130,094,449 |
| 2024-04-26 | 3.34 | 3.35 | 3.29 | 3.32 | -0.9% | 328,843 | 108,862,044 |
| 2024-04-25 | 3.31 | 3.35 | 3.29 | 3.35 | +1.52% | 301,659 | 100,506,706 |
| 2024-04-24 | 3.28 | 3.33 | 3.27 | 3.3 | +0.61% | 241,260 | 79,568,182 |
| 2024-04-23 | 3.34 | 3.34 | 3.27 | 3.28 | -1.8% | 336,264 | 110,964,000 |
| 2024-04-22 | 3.39 | 3.42 | 3.33 | 3.34 | -1.76% | 322,713 | 108,537,417 |
| 2024-04-19 | 3.35 | 3.45 | 3.35 | 3.4 | +0.89% | 522,592 | 178,019,364 |
| 2024-04-18 | 3.47 | 3.49 | 3.32 | 3.37 | -3.99% | 935,021 | 316,347,703 |
| 2024-04-17 | 3.42 | 3.51 | 3.4 | 3.51 | +3.24% | 450,792 | 155,993,176 |
| 2024-04-16 | 3.48 | 3.5 | 3.39 | 3.4 | -2.58% | 552,844 | 190,130,694 |
| 2024-04-15 | 3.46 | 3.52 | 3.43 | 3.49 | +1.45% | 481,587 | 167,643,602 |
| 2024-04-12 | 3.42 | 3.48 | 3.42 | 3.44 | +0.58% | 392,396 | 135,228,161 |
| 2024-04-11 | 3.38 | 3.44 | 3.36 | 3.42 | +0.88% | 379,249 | 129,468,789 |
| 2024-04-10 | 3.38 | 3.42 | 3.37 | 3.39 | +0.3% | 247,947 | 84,123,984 |
| 2024-04-09 | 3.41 | 3.42 | 3.36 | 3.38 | -0.88% | 244,139 | 82,588,408 |
| 2024-04-08 | 3.38 | 3.45 | 3.36 | 3.41 | +0.89% | 343,994 | 117,244,737 |
| 2024-04-03 | 3.36 | 3.39 | 3.34 | 3.38 | +0.6% | 296,519 | 99,898,549 |
| 2024-04-02 | 3.34 | 3.38 | 3.34 | 3.36 | +0.6% | 252,346 | 84,842,959 |
| 2024-04-01 | 3.36 | 3.38 | 3.32 | 3.34 | -0.6% | 227,768 | 76,279,835 |
| 2024-03-29 | 3.3 | 3.36 | 3.29 | 3.36 | +1.82% | 302,054 | 100,438,804 |
| 2024-03-28 | 3.3 | 3.31 | 3.28 | 3.3 | 0% | 183,469 | 60,483,422 |
| 2024-03-27 | 3.33 | 3.35 | 3.3 | 3.3 | -1.2% | 162,709 | 54,100,774 |
| 2024-03-26 | 3.32 | 3.34 | 3.29 | 3.34 | +0.6% | 200,961 | 66,600,766 |
| 2024-03-25 | 3.32 | 3.37 | 3.29 | 3.32 | +0.61% | 308,858 | 103,066,912 |
| 2024-03-22 | 3.34 | 3.35 | 3.28 | 3.3 | -0.9% | 173,827 | 57,490,189 |
| 2024-03-21 | 3.35 | 3.37 | 3.33 | 3.33 | -0.89% | 134,209 | 44,881,940 |
| 2024-03-20 | 3.33 | 3.37 | 3.32 | 3.36 | +0.9% | 177,277 | 59,213,251 |
| 2024-03-19 | 3.35 | 3.37 | 3.32 | 3.33 | -0.89% | 158,515 | 53,056,615 |
| 2024-03-18 | 3.35 | 3.38 | 3.34 | 3.36 | -0.3% | 207,571 | 69,619,891 |
| 2024-03-15 | 3.39 | 3.39 | 3.33 | 3.37 | 0% | 131,698 | 44,192,559 |
| 2024-03-14 | 3.35 | 3.39 | 3.34 | 3.37 | +0.6% | 166,938 | 56,238,299 |
| 2024-03-13 | 3.3 | 3.38 | 3.28 | 3.35 | +1.52% | 250,282 | 83,325,906 |
| 2024-03-12 | 3.33 | 3.34 | 3.29 | 3.3 | -0.9% | 162,710 | 53,781,750 |
| 2024-03-11 | 3.3 | 3.4 | 3.29 | 3.33 | +0.3% | 288,367 | 96,141,382 |
| 2024-03-08 | 3.28 | 3.32 | 3.27 | 3.32 | +0.91% | 347,580 | 114,560,798 |
| 2024-03-07 | 3.26 | 3.32 | 3.24 | 3.29 | +0.92% | 306,307 | 100,685,538 |
| 2024-03-06 | 3.21 | 3.27 | 3.21 | 3.26 | +1.24% | 263,009 | 85,442,014 |
| 2024-03-05 | 3.21 | 3.24 | 3.2 | 3.22 | -0.31% | 163,956 | 52,838,102 |
| 2024-03-04 | 3.22 | 3.23 | 3.19 | 3.23 | +0.31% | 162,467 | 52,168,577 |
| 2024-03-01 | 3.23 | 3.24 | 3.2 | 3.22 | -0.62% | 230,630 | 74,123,035 |
| 2024-02-29 | 3.21 | 3.24 | 3.2 | 3.24 | +0.62% | 250,457 | 80,729,204 |
| 2024-02-28 | 3.24 | 3.27 | 3.21 | 3.22 | -0.92% | 299,331 | 97,092,347 |
| 2024-02-27 | 3.23 | 3.27 | 3.2 | 3.25 | +0.62% | 224,660 | 72,771,583 |
| 2024-02-26 | 3.3 | 3.31 | 3.22 | 3.23 | -2.12% | 391,329 | 127,533,988 |
| 2024-02-23 | 3.24 | 3.31 | 3.23 | 3.3 | +2.17% | 382,511 | 125,406,458 |
| 2024-02-22 | 3.23 | 3.25 | 3.2 | 3.23 | +0.31% | 149,231 | 48,095,646 |
| 2024-02-21 | 3.21 | 3.26 | 3.18 | 3.22 | +0.31% | 227,553 | 73,435,956 |
| 2024-02-20 | 3.19 | 3.21 | 3.16 | 3.21 | +0.63% | 213,593 | 68,237,655 |
| 2024-02-19 | 3.1 | 3.19 | 3.09 | 3.19 | +3.24% | 400,906 | 126,676,515 |
| 2024-02-08 | 3.03 | 3.1 | 2.98 | 3.09 | +2.32% | 495,273 | 150,376,947 |
| 2024-02-07 | 3.05 | 3.07 | 2.99 | 3.02 | -0.98% | 428,610 | 129,769,727 |
| 2024-02-06 | 2.97 | 3.08 | 2.92 | 3.05 | +2.69% | 530,247 | 158,666,845 |
| 2024-02-05 | 3.03 | 3.04 | 2.93 | 2.97 | -2.62% | 496,161 | 147,773,116 |
| 2024-02-02 | 3.04 | 3.12 | 2.98 | 3.05 | +0.66% | 397,284 | 121,280,250 |
| 2024-02-01 | 3.1 | 3.12 | 3.03 | 3.03 | -2.88% | 410,034 | 125,775,779 |
| 2024-01-31 | 3.19 | 3.21 | 3.11 | 3.12 | -2.5% | 321,994 | 101,600,159 |
| 2024-01-30 | 3.25 | 3.27 | 3.2 | 3.2 | -1.84% | 260,044 | 84,136,713 |
| 2024-01-29 | 3.27 | 3.29 | 3.25 | 3.26 | -0.31% | 315,283 | 103,121,233 |
| 2024-01-26 | 3.19 | 3.27 | 3.18 | 3.27 | +2.51% | 353,067 | 114,516,726 |
| 2024-01-25 | 3.1 | 3.2 | 3.09 | 3.19 | +3.91% | 291,931 | 91,938,290 |
| 2024-01-24 | 3.01 | 3.08 | 2.98 | 3.07 | +2.68% | 323,835 | 98,296,868 |
| 2024-01-23 | 3.02 | 3.02 | 2.93 | 2.99 | -0.66% | 277,263 | 82,464,980 |
| 2024-01-22 | 3.14 | 3.17 | 2.99 | 3.01 | -4.75% | 343,373 | 105,777,524 |
| 2024-01-19 | 3.19 | 3.21 | 3.14 | 3.16 | -0.94% | 191,120 | 60,673,189 |
| 2024-01-18 | 3.25 | 3.26 | 3.12 | 3.19 | -2.15% | 308,088 | 97,860,371 |
| 2024-01-17 | 3.26 | 3.3 | 3.26 | 3.26 | -0.61% | 217,924 | 71,603,691 |
| 2024-01-16 | 3.3 | 3.31 | 3.24 | 3.28 | -0.3% | 171,866 | 56,208,754 |
| 2024-01-15 | 3.26 | 3.3 | 3.25 | 3.29 | +0.92% | 159,537 | 52,384,423 |
| 2024-01-12 | 3.26 | 3.3 | 3.25 | 3.26 | +0.31% | 141,284 | 46,300,031 |
| 2024-01-11 | 3.27 | 3.29 | 3.24 | 3.25 | -0.61% | 157,972 | 51,626,940 |
| 2024-01-10 | 3.26 | 3.29 | 3.25 | 3.27 | -0.61% | 166,264 | 54,296,086 |
| 2024-01-09 | 3.23 | 3.3 | 3.21 | 3.29 | +1.86% | 225,038 | 73,477,609 |
| 2024-01-08 | 3.25 | 3.26 | 3.22 | 3.23 | -0.92% | 158,574 | 51,340,881 |
| 2024-01-05 | 3.26 | 3.29 | 3.24 | 3.26 | -0.31% | 239,162 | 78,164,493 |
| 2024-01-04 | 3.24 | 3.27 | 3.23 | 3.27 | +0.93% | 256,178 | 83,332,416 |
| 2024-01-03 | 3.16 | 3.24 | 3.16 | 3.24 | +2.21% | 263,348 | 84,717,339 |
| 2024-01-02 | 3.1 | 3.21 | 3.1 | 3.17 | +2.26% | 369,669 | 116,986,763 |
| 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：