股票概览
3.55
+2.6%
+0.09
3.48
开盘价
3.59
最高价
3.47
最低价
731,026
成交量
数据更新至: 2024-05-20
技术指标
3.49
MA5 (5日均线)
3.45
MA10 (10日均线)
3.43
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 | 3.48 | 3.59 | 3.47 | 3.55 | +2.6% | 731,026 | 257,529,502 |
| 2024-05-17 | 3.45 | 3.48 | 3.41 | 3.46 | +0.29% | 393,115 | 135,301,673 |
| 2024-05-16 | 3.46 | 3.49 | 3.43 | 3.45 | -0.58% | 354,093 | 122,550,404 |
| 2024-05-15 | 3.51 | 3.54 | 3.46 | 3.47 | -1.14% | 363,192 | 126,750,484 |
| 2024-05-14 | 3.49 | 3.54 | 3.46 | 3.51 | +1.15% | 492,293 | 172,485,076 |
| 2024-05-13 | 3.42 | 3.56 | 3.38 | 3.47 | +1.17% | 679,599 | 235,841,358 |
| 2024-05-10 | 3.42 | 3.47 | 3.41 | 3.43 | +0.59% | 469,242 | 161,205,365 |
| 2024-05-09 | 3.33 | 3.43 | 3.32 | 3.41 | +2.4% | 570,500 | 193,936,657 |
| 2024-05-08 | 3.39 | 3.41 | 3.31 | 3.33 | -2.35% | 487,420 | 163,708,993 |
| 2024-05-07 | 3.44 | 3.46 | 3.39 | 3.41 | -1.16% | 432,105 | 147,659,297 |
| 2024-05-06 | 3.37 | 3.45 | 3.36 | 3.45 | +2.07% | 661,323 | 225,401,622 |
| 2024-04-30 | 3.38 | 3.43 | 3.35 | 3.38 | -0.29% | 556,977 | 188,512,177 |
| 2024-04-29 | 3.36 | 3.41 | 3.35 | 3.39 | +1.19% | 676,945 | 228,610,416 |
| 2024-04-26 | 3.36 | 3.38 | 3.29 | 3.35 | -0.59% | 671,344 | 223,427,025 |
| 2024-04-25 | 3.35 | 3.37 | 3.33 | 3.37 | 0% | 374,266 | 125,463,129 |
| 2024-04-24 | 3.37 | 3.4 | 3.33 | 3.37 | 0% | 446,497 | 149,697,826 |
| 2024-04-23 | 3.42 | 3.43 | 3.32 | 3.37 | -2.32% | 647,203 | 218,271,517 |
| 2024-04-22 | 3.49 | 3.53 | 3.4 | 3.45 | -2.82% | 1,126,121 | 389,314,222 |
| 2024-04-19 | 3.38 | 3.6 | 3.38 | 3.55 | +4.72% | 1,562,764 | 551,011,961 |
| 2024-04-18 | 3.45 | 3.46 | 3.38 | 3.39 | -2.87% | 836,677 | 285,409,954 |
| 2024-04-17 | 3.35 | 3.49 | 3.33 | 3.49 | +1.45% | 1,050,310 | 359,326,637 |
| 2024-04-16 | 3.5 | 3.67 | 3.4 | 3.44 | -1.15% | 1,669,339 | 590,020,160 |
| 2024-04-15 | 3.34 | 3.5 | 3.25 | 3.48 | +3.88% | 1,114,430 | 380,667,677 |
| 2024-04-12 | 3.4 | 3.41 | 3.33 | 3.35 | -2.05% | 541,966 | 182,451,323 |
| 2024-04-11 | 3.34 | 3.46 | 3.33 | 3.42 | +2.09% | 471,293 | 160,913,952 |
| 2024-04-10 | 3.35 | 3.4 | 3.32 | 3.35 | -0.59% | 433,444 | 145,620,436 |
| 2024-04-09 | 3.39 | 3.43 | 3.34 | 3.37 | -0.3% | 480,560 | 161,937,198 |
| 2024-04-08 | 3.39 | 3.48 | 3.34 | 3.38 | -0.88% | 734,846 | 250,723,693 |
| 2024-04-03 | 3.38 | 3.45 | 3.33 | 3.41 | +1.19% | 864,061 | 294,228,924 |
| 2024-04-02 | 3.27 | 3.39 | 3.27 | 3.37 | +3.06% | 822,753 | 276,027,476 |
| 2024-04-01 | 3.32 | 3.34 | 3.25 | 3.27 | -1.21% | 643,628 | 211,086,642 |
| 2024-03-29 | 3.14 | 3.31 | 3.12 | 3.31 | +6.09% | 978,746 | 317,801,031 |
| 2024-03-28 | 3.09 | 3.15 | 3.07 | 3.12 | +1.3% | 313,532 | 97,591,269 |
| 2024-03-27 | 3.11 | 3.14 | 3.08 | 3.08 | -1.6% | 257,972 | 79,986,329 |
| 2024-03-26 | 3.15 | 3.16 | 3.08 | 3.13 | -0.95% | 370,100 | 115,426,465 |
| 2024-03-25 | 3.15 | 3.23 | 3.14 | 3.16 | 0% | 365,998 | 116,619,129 |
| 2024-03-22 | 3.21 | 3.22 | 3.14 | 3.16 | -1.86% | 392,955 | 124,384,692 |
| 2024-03-21 | 3.23 | 3.25 | 3.2 | 3.22 | -0.62% | 294,648 | 94,911,577 |
| 2024-03-20 | 3.18 | 3.26 | 3.16 | 3.24 | +1.89% | 498,523 | 160,526,827 |
| 2024-03-19 | 3.23 | 3.24 | 3.17 | 3.18 | -1.55% | 383,179 | 122,858,783 |
| 2024-03-18 | 3.2 | 3.23 | 3.19 | 3.23 | +0.94% | 396,272 | 127,332,546 |
| 2024-03-15 | 3.17 | 3.2 | 3.14 | 3.2 | +0.95% | 416,652 | 132,219,430 |
| 2024-03-14 | 3.16 | 3.22 | 3.14 | 3.17 | +0.32% | 461,320 | 147,072,735 |
| 2024-03-13 | 3.18 | 3.19 | 3.12 | 3.16 | -1.25% | 454,501 | 143,366,730 |
| 2024-03-12 | 3.23 | 3.23 | 3.16 | 3.2 | -1.23% | 483,571 | 154,314,264 |
| 2024-03-11 | 3.26 | 3.29 | 3.2 | 3.24 | -0.31% | 484,499 | 156,672,629 |
| 2024-03-08 | 3.2 | 3.26 | 3.16 | 3.25 | +1.56% | 434,124 | 139,662,104 |
| 2024-03-07 | 3.18 | 3.26 | 3.17 | 3.2 | +0.63% | 410,647 | 132,221,096 |
| 2024-03-06 | 3.16 | 3.2 | 3.15 | 3.18 | +0.63% | 262,442 | 83,496,185 |
| 2024-03-05 | 3.2 | 3.22 | 3.15 | 3.16 | -1.56% | 339,091 | 107,806,367 |
| 2024-03-04 | 3.23 | 3.23 | 3.17 | 3.21 | -0.62% | 452,572 | 144,766,914 |
| 2024-03-01 | 3.22 | 3.28 | 3.2 | 3.23 | +0.31% | 478,362 | 154,788,335 |
| 2024-02-29 | 3.13 | 3.22 | 3.13 | 3.22 | +1.58% | 516,321 | 164,593,979 |
| 2024-02-28 | 3.17 | 3.27 | 3.16 | 3.17 | -0.63% | 784,968 | 252,199,053 |
| 2024-02-27 | 3.14 | 3.19 | 3.12 | 3.19 | +1.27% | 430,417 | 136,393,146 |
| 2024-02-26 | 3.19 | 3.21 | 3.14 | 3.15 | -1.25% | 516,486 | 163,757,210 |
| 2024-02-23 | 3.2 | 3.22 | 3.14 | 3.19 | 0% | 498,523 | 158,069,434 |
| 2024-02-22 | 3.14 | 3.19 | 3.12 | 3.19 | +0.95% | 477,915 | 151,315,500 |
| 2024-02-21 | 3.11 | 3.22 | 3.08 | 3.16 | +1.28% | 663,155 | 210,295,108 |
| 2024-02-20 | 3.13 | 3.15 | 3.08 | 3.12 | -0.95% | 503,168 | 156,697,641 |
| 2024-02-19 | 3.17 | 3.19 | 3.08 | 3.15 | +1.29% | 630,787 | 196,895,023 |
| 2024-02-08 | 3.09 | 3.23 | 3.08 | 3.11 | +1.3% | 895,403 | 283,720,031 |
| 2024-02-07 | 2.92 | 3.09 | 2.91 | 3.07 | +4.78% | 866,448 | 261,877,986 |
| 2024-02-06 | 2.66 | 2.94 | 2.63 | 2.93 | +8.12% | 909,174 | 254,093,674 |
| 2024-02-05 | 2.9 | 2.91 | 2.63 | 2.71 | -6.87% | 996,081 | 273,380,894 |
| 2024-02-02 | 2.98 | 3.07 | 2.82 | 2.91 | -3.32% | 806,521 | 238,108,231 |
| 2024-02-01 | 3.06 | 3.1 | 2.98 | 3.01 | -3.53% | 913,681 | 277,100,192 |
| 2024-01-31 | 3.14 | 3.24 | 3.06 | 3.12 | -1.58% | 881,439 | 277,245,123 |
| 2024-01-30 | 3.2 | 3.29 | 3.15 | 3.17 | -3.06% | 1,362,175 | 439,017,211 |
| 2024-01-29 | 3.16 | 3.47 | 3.14 | 3.27 | +3.81% | 2,068,139 | 687,609,602 |
| 2024-01-26 | 3.15 | 3.21 | 3.09 | 3.15 | +0.64% | 901,230 | 283,301,568 |
| 2024-01-25 | 2.92 | 3.15 | 2.91 | 3.13 | +7.19% | 940,948 | 288,031,739 |
| 2024-01-24 | 2.8 | 2.93 | 2.77 | 2.92 | +4.66% | 408,872 | 116,392,649 |
| 2024-01-23 | 2.7 | 2.8 | 2.66 | 2.79 | +2.95% | 311,746 | 85,798,922 |
| 2024-01-22 | 2.85 | 2.86 | 2.7 | 2.71 | -5.24% | 293,311 | 81,654,711 |
| 2024-01-19 | 2.86 | 2.89 | 2.83 | 2.86 | 0% | 207,735 | 59,508,101 |
| 2024-01-18 | 2.88 | 2.89 | 2.76 | 2.86 | -1.04% | 439,810 | 123,710,659 |
| 2024-01-17 | 2.95 | 2.96 | 2.89 | 2.89 | -2.69% | 220,573 | 64,585,628 |
| 2024-01-16 | 3 | 3.01 | 2.93 | 2.97 | -1.33% | 270,373 | 80,030,782 |
| 2024-01-15 | 2.98 | 3.02 | 2.95 | 3.01 | +0.67% | 204,824 | 61,305,477 |
| 2024-01-12 | 2.96 | 3.03 | 2.96 | 2.99 | +0.67% | 259,387 | 77,727,486 |
| 2024-01-11 | 2.97 | 2.99 | 2.93 | 2.97 | +0.34% | 224,528 | 66,455,863 |
| 2024-01-10 | 2.99 | 3 | 2.95 | 2.96 | -1% | 181,137 | 53,876,139 |
| 2024-01-09 | 2.99 | 3.03 | 2.98 | 2.99 | -0.66% | 196,125 | 58,799,482 |
| 2024-01-08 | 3.09 | 3.09 | 3 | 3.01 | -2.27% | 226,866 | 68,710,641 |
| 2024-01-05 | 3.09 | 3.13 | 3.06 | 3.08 | -0.65% | 309,819 | 96,017,802 |
| 2024-01-04 | 3.1 | 3.13 | 3.08 | 3.1 | +0.32% | 247,333 | 76,608,028 |
| 2024-01-03 | 3.04 | 3.1 | 3.03 | 3.09 | +1.31% | 283,268 | 87,278,558 |
| 2024-01-02 | 3.03 | 3.08 | 3.03 | 3.05 | +0.66% | 250,354 | 76,500,425 |
| 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：