股票概览
3.3
+4.43%
+0.14
3.19
开盘价
3.35
最高价
3.17
最低价
960,455
成交量
数据更新至: 2024-05-20
技术指标
3.18
MA5 (5日均线)
3.21
MA10 (10日均线)
3.41
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 | 3.19 | 3.35 | 3.17 | 3.3 | +4.43% | 960,455 | 313,898,556 |
| 2024-05-17 | 3.12 | 3.17 | 3.09 | 3.16 | +1.28% | 498,166 | 155,521,717 |
| 2024-05-16 | 3.13 | 3.18 | 3.11 | 3.12 | +0.65% | 542,101 | 170,290,332 |
| 2024-05-15 | 3.18 | 3.18 | 3.09 | 3.1 | -3.13% | 650,041 | 203,640,377 |
| 2024-05-14 | 3.2 | 3.25 | 3.18 | 3.2 | 0% | 526,064 | 168,780,897 |
| 2024-05-13 | 3.24 | 3.25 | 3.16 | 3.2 | -2.14% | 558,370 | 178,694,397 |
| 2024-05-10 | 3.33 | 3.39 | 3.22 | 3.27 | -1.51% | 739,066 | 242,822,925 |
| 2024-05-09 | 3.22 | 3.34 | 3.2 | 3.32 | +3.75% | 929,819 | 306,269,395 |
| 2024-05-08 | 3.22 | 3.26 | 3.17 | 3.2 | -1.23% | 524,141 | 168,574,060 |
| 2024-05-07 | 3.24 | 3.29 | 3.21 | 3.24 | 0% | 652,849 | 212,036,703 |
| 2024-05-06 | 3.2 | 3.24 | 3.16 | 3.24 | +1.57% | 760,072 | 243,341,891 |
| 2024-04-30 | 3.33 | 3.38 | 3.17 | 3.19 | -3.92% | 1,288,710 | 419,322,842 |
| 2024-04-29 | 3.4 | 3.46 | 3.31 | 3.32 | -9.78% | 1,692,425 | 564,061,964 |
| 2024-04-26 | 3.55 | 3.68 | 3.55 | 3.68 | +2.51% | 763,354 | 277,092,191 |
| 2024-04-25 | 3.57 | 3.66 | 3.52 | 3.59 | +0.56% | 715,615 | 256,897,587 |
| 2024-04-24 | 3.62 | 3.65 | 3.52 | 3.57 | -2.46% | 849,835 | 303,666,020 |
| 2024-04-23 | 3.89 | 3.91 | 3.59 | 3.66 | -7.11% | 1,300,537 | 480,649,849 |
| 2024-04-22 | 3.93 | 4.04 | 3.91 | 3.94 | +0.25% | 716,360 | 284,504,770 |
| 2024-04-19 | 3.91 | 4.06 | 3.87 | 3.93 | +0.26% | 656,526 | 259,977,205 |
| 2024-04-18 | 3.98 | 3.98 | 3.85 | 3.92 | -2% | 807,232 | 315,621,760 |
| 2024-04-17 | 3.77 | 4 | 3.76 | 4 | +7.24% | 940,459 | 367,313,701 |
| 2024-04-16 | 3.89 | 3.95 | 3.7 | 3.73 | -5.81% | 879,691 | 336,649,271 |
| 2024-04-15 | 4.01 | 4.01 | 3.78 | 3.96 | 0% | 925,572 | 361,689,197 |
| 2024-04-12 | 4.01 | 4.04 | 3.9 | 3.96 | -0.25% | 814,607 | 323,168,818 |
| 2024-04-11 | 3.78 | 4.12 | 3.68 | 3.97 | +1.79% | 1,288,574 | 508,515,917 |
| 2024-04-10 | 3.87 | 3.98 | 3.8 | 3.9 | -0.51% | 1,247,777 | 482,546,305 |
| 2024-04-09 | 3.86 | 3.97 | 3.75 | 3.92 | +0.51% | 1,583,126 | 609,280,558 |
| 2024-04-08 | 4.01 | 4.23 | 3.85 | 3.9 | -1.02% | 3,207,963 | 1,300,335,306 |
| 2024-04-03 | 3.67 | 3.94 | 3.56 | 3.94 | +10.06% | 1,524,967 | 575,750,362 |
| 2024-04-02 | 3.51 | 3.6 | 3.5 | 3.58 | +1.99% | 826,767 | 294,852,847 |
| 2024-04-01 | 3.48 | 3.59 | 3.45 | 3.51 | +1.45% | 594,430 | 209,342,654 |
| 2024-03-29 | 3.4 | 3.47 | 3.38 | 3.46 | +2.98% | 488,477 | 167,931,397 |
| 2024-03-28 | 3.25 | 3.4 | 3.22 | 3.36 | +3.38% | 510,261 | 170,681,914 |
| 2024-03-27 | 3.44 | 3.44 | 3.23 | 3.25 | -5.25% | 492,042 | 163,715,198 |
| 2024-03-26 | 3.48 | 3.49 | 3.37 | 3.43 | -0.58% | 486,507 | 166,132,218 |
| 2024-03-25 | 3.31 | 3.53 | 3.3 | 3.45 | +3.92% | 702,445 | 241,378,438 |
| 2024-03-22 | 3.39 | 3.47 | 3.3 | 3.32 | -2.35% | 427,064 | 144,190,692 |
| 2024-03-21 | 3.37 | 3.43 | 3.33 | 3.4 | +0.89% | 330,974 | 111,838,680 |
| 2024-03-20 | 3.38 | 3.41 | 3.32 | 3.37 | -0.59% | 300,216 | 101,027,219 |
| 2024-03-19 | 3.43 | 3.48 | 3.36 | 3.39 | -1.45% | 360,413 | 123,004,661 |
| 2024-03-18 | 3.47 | 3.5 | 3.37 | 3.44 | 0% | 422,252 | 144,531,713 |
| 2024-03-15 | 3.27 | 3.46 | 3.25 | 3.44 | +3.61% | 537,194 | 180,889,094 |
| 2024-03-14 | 3.25 | 3.4 | 3.25 | 3.32 | +2.15% | 455,097 | 151,645,513 |
| 2024-03-13 | 3.26 | 3.27 | 3.2 | 3.25 | -0.31% | 239,901 | 77,650,167 |
| 2024-03-12 | 3.33 | 3.35 | 3.24 | 3.26 | -2.4% | 285,919 | 93,692,552 |
| 2024-03-11 | 3.35 | 3.37 | 3.29 | 3.34 | -0.6% | 205,830 | 68,338,877 |
| 2024-03-08 | 3.34 | 3.39 | 3.31 | 3.36 | +0.9% | 231,404 | 77,340,451 |
| 2024-03-07 | 3.28 | 3.42 | 3.28 | 3.33 | +0.91% | 373,294 | 125,409,035 |
| 2024-03-06 | 3.25 | 3.34 | 3.23 | 3.3 | +2.17% | 211,391 | 69,560,618 |
| 2024-03-05 | 3.27 | 3.3 | 3.23 | 3.23 | -2.12% | 197,761 | 64,362,768 |
| 2024-03-04 | 3.32 | 3.34 | 3.26 | 3.3 | -0.6% | 219,851 | 72,547,450 |
| 2024-03-01 | 3.28 | 3.35 | 3.25 | 3.32 | +0.91% | 276,936 | 91,276,578 |
| 2024-02-29 | 3.23 | 3.3 | 3.19 | 3.29 | +3.13% | 255,537 | 82,910,914 |
| 2024-02-28 | 3.3 | 3.33 | 3.18 | 3.19 | -3.92% | 411,950 | 134,388,294 |
| 2024-02-27 | 3.26 | 3.32 | 3.23 | 3.32 | +1.53% | 221,620 | 72,496,750 |
| 2024-02-26 | 3.33 | 3.36 | 3.25 | 3.27 | -1.51% | 262,192 | 86,155,008 |
| 2024-02-23 | 3.34 | 3.37 | 3.25 | 3.32 | -0.6% | 242,156 | 80,110,169 |
| 2024-02-22 | 3.31 | 3.35 | 3.26 | 3.34 | 0% | 234,309 | 77,636,027 |
| 2024-02-21 | 3.32 | 3.41 | 3.28 | 3.34 | 0% | 382,511 | 128,101,521 |
| 2024-02-20 | 3.17 | 3.35 | 3.17 | 3.34 | +2.77% | 370,616 | 121,936,257 |
| 2024-02-19 | 3.24 | 3.32 | 3.12 | 3.25 | -0.31% | 599,893 | 192,675,843 |
| 2024-02-08 | 3.13 | 3.37 | 3.09 | 3.26 | +5.5% | 609,432 | 199,966,958 |
| 2024-02-07 | 2.82 | 3.1 | 2.78 | 3.09 | +9.57% | 609,048 | 182,450,633 |
| 2024-02-06 | 2.58 | 2.86 | 2.54 | 2.82 | +7.63% | 493,176 | 134,072,550 |
| 2024-02-05 | 2.77 | 2.79 | 2.5 | 2.62 | -5.07% | 532,278 | 140,306,726 |
| 2024-02-02 | 2.92 | 2.94 | 2.69 | 2.76 | -5.48% | 376,662 | 106,685,071 |
| 2024-02-01 | 2.97 | 3.01 | 2.87 | 2.92 | -1.02% | 239,044 | 70,036,088 |
| 2024-01-31 | 2.99 | 3.05 | 2.92 | 2.95 | -2.64% | 233,534 | 69,518,532 |
| 2024-01-30 | 3.12 | 3.14 | 3.02 | 3.03 | -2.26% | 215,571 | 66,627,198 |
| 2024-01-29 | 3.19 | 3.22 | 3.06 | 3.1 | -2.52% | 215,048 | 67,135,024 |
| 2024-01-26 | 3.18 | 3.24 | 3.16 | 3.18 | -0.93% | 189,346 | 60,445,774 |
| 2024-01-25 | 3.07 | 3.22 | 3.04 | 3.21 | +6.29% | 305,876 | 96,030,378 |
| 2024-01-24 | 2.96 | 3.04 | 2.89 | 3.02 | +2.37% | 266,898 | 79,375,020 |
| 2024-01-23 | 2.97 | 2.99 | 2.88 | 2.95 | -0.34% | 312,145 | 91,454,559 |
| 2024-01-22 | 3.08 | 3.14 | 2.93 | 2.96 | -3.9% | 268,615 | 81,840,097 |
| 2024-01-19 | 3.18 | 3.19 | 3.08 | 3.08 | -3.14% | 234,255 | 72,963,451 |
| 2024-01-18 | 3.3 | 3.3 | 3.07 | 3.18 | -2.45% | 275,868 | 86,888,139 |
| 2024-01-17 | 3.37 | 3.37 | 3.26 | 3.26 | -2.4% | 154,345 | 51,300,643 |
| 2024-01-16 | 3.4 | 3.41 | 3.3 | 3.34 | -1.76% | 159,494 | 53,403,083 |
| 2024-01-15 | 3.39 | 3.42 | 3.37 | 3.4 | +0.29% | 150,444 | 51,244,244 |
| 2024-01-12 | 3.39 | 3.45 | 3.38 | 3.39 | -0.29% | 158,409 | 54,165,804 |
| 2024-01-11 | 3.38 | 3.42 | 3.34 | 3.4 | +1.19% | 176,977 | 59,913,927 |
| 2024-01-10 | 3.42 | 3.43 | 3.36 | 3.36 | -1.75% | 141,402 | 47,943,491 |
| 2024-01-09 | 3.42 | 3.45 | 3.36 | 3.42 | +1.18% | 228,708 | 78,157,917 |
| 2024-01-08 | 3.43 | 3.47 | 3.38 | 3.38 | -1.46% | 262,949 | 89,883,587 |
| 2024-01-05 | 3.46 | 3.51 | 3.42 | 3.43 | -0.29% | 240,785 | 83,300,506 |
| 2024-01-04 | 3.46 | 3.47 | 3.38 | 3.44 | -1.15% | 407,789 | 139,443,653 |
| 2024-01-03 | 3.5 | 3.52 | 3.45 | 3.48 | -0.85% | 235,350 | 81,831,318 |
| 2024-01-02 | 3.48 | 3.55 | 3.46 | 3.51 | +0.86% | 309,917 | 108,645,604 |
| 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：