股票概览
3.25
+0.62%
+0.02
3.23
开盘价
3.26
最高价
3.22
最低价
459,279
成交量
数据更新至: 2024-05-20
技术指标
3.24
MA5 (5日均线)
3.22
MA10 (10日均线)
3.14
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 | 3.23 | 3.26 | 3.22 | 3.25 | +0.62% | 459,279 | 149,055,155 |
| 2024-05-17 | 3.2 | 3.25 | 3.19 | 3.23 | +0.62% | 461,124 | 148,866,078 |
| 2024-05-16 | 3.22 | 3.24 | 3.2 | 3.21 | -0.31% | 505,649 | 162,991,251 |
| 2024-05-15 | 3.26 | 3.29 | 3.21 | 3.22 | -1.53% | 636,084 | 205,891,048 |
| 2024-05-14 | 3.27 | 3.31 | 3.25 | 3.27 | -0.3% | 677,525 | 221,912,326 |
| 2024-05-13 | 3.25 | 3.3 | 3.21 | 3.28 | +0.92% | 830,047 | 270,324,609 |
| 2024-05-10 | 3.23 | 3.27 | 3.19 | 3.25 | +1.25% | 894,410 | 288,902,301 |
| 2024-05-09 | 3.14 | 3.23 | 3.13 | 3.21 | +2.23% | 810,261 | 259,247,281 |
| 2024-05-08 | 3.14 | 3.19 | 3.14 | 3.14 | 0% | 589,130 | 186,354,337 |
| 2024-05-07 | 3.2 | 3.2 | 3.14 | 3.14 | -1.57% | 544,882 | 171,900,879 |
| 2024-05-06 | 3.17 | 3.21 | 3.15 | 3.19 | +1.59% | 826,115 | 263,264,617 |
| 2024-04-30 | 3.11 | 3.17 | 3.1 | 3.14 | +1.29% | 953,401 | 299,478,039 |
| 2024-04-29 | 3.02 | 3.1 | 3.02 | 3.1 | +2.31% | 628,352 | 193,136,840 |
| 2024-04-26 | 2.99 | 3.03 | 2.98 | 3.03 | +1.34% | 550,718 | 165,539,354 |
| 2024-04-25 | 3 | 3.01 | 2.97 | 2.99 | -0.33% | 296,245 | 88,629,482 |
| 2024-04-24 | 2.96 | 3.01 | 2.96 | 3 | +1.35% | 387,190 | 115,731,233 |
| 2024-04-23 | 3.02 | 3.03 | 2.96 | 2.96 | -1.99% | 593,722 | 177,221,247 |
| 2024-04-22 | 3.06 | 3.07 | 3.01 | 3.02 | -1.31% | 545,032 | 165,535,176 |
| 2024-04-19 | 3.08 | 3.11 | 3.04 | 3.06 | -0.65% | 568,541 | 174,514,225 |
| 2024-04-18 | 3.1 | 3.13 | 3.07 | 3.08 | -0.65% | 683,623 | 211,830,803 |
| 2024-04-17 | 3.04 | 3.11 | 3.03 | 3.1 | +1.97% | 699,171 | 215,127,224 |
| 2024-04-16 | 3.09 | 3.12 | 3.03 | 3.04 | -2.25% | 762,029 | 234,102,960 |
| 2024-04-15 | 3.05 | 3.14 | 3.02 | 3.11 | +1.63% | 937,044 | 290,049,834 |
| 2024-04-12 | 3.12 | 3.12 | 3.05 | 3.06 | -1.92% | 590,615 | 181,724,877 |
| 2024-04-11 | 3.05 | 3.12 | 3.03 | 3.12 | +1.96% | 891,445 | 275,756,768 |
| 2024-04-10 | 3.05 | 3.08 | 3.04 | 3.06 | +0.33% | 731,305 | 224,043,373 |
| 2024-04-09 | 3.03 | 3.07 | 3.02 | 3.05 | 0% | 504,228 | 153,713,156 |
| 2024-04-08 | 3.01 | 3.06 | 2.99 | 3.05 | +0.99% | 658,250 | 199,920,840 |
| 2024-04-03 | 3.01 | 3.02 | 2.98 | 3.02 | +0.33% | 414,616 | 124,462,920 |
| 2024-04-02 | 3.01 | 3.06 | 3 | 3.01 | +1.01% | 666,660 | 201,511,440 |
| 2024-04-01 | 2.95 | 2.99 | 2.94 | 2.98 | +1.36% | 311,947 | 92,727,904 |
| 2024-03-29 | 2.92 | 2.95 | 2.91 | 2.94 | +1.03% | 277,841 | 81,284,019 |
| 2024-03-28 | 2.91 | 2.94 | 2.9 | 2.91 | 0% | 349,042 | 102,025,644 |
| 2024-03-27 | 2.96 | 2.97 | 2.91 | 2.91 | -1.69% | 285,265 | 83,908,500 |
| 2024-03-26 | 2.96 | 2.98 | 2.93 | 2.96 | 0% | 324,215 | 95,807,023 |
| 2024-03-25 | 2.98 | 3.01 | 2.96 | 2.96 | -0.67% | 335,596 | 100,100,829 |
| 2024-03-22 | 3.02 | 3.03 | 2.97 | 2.98 | -1.65% | 450,804 | 134,824,514 |
| 2024-03-21 | 3.05 | 3.06 | 3.02 | 3.03 | -0.66% | 366,251 | 111,104,305 |
| 2024-03-20 | 3.04 | 3.06 | 3.03 | 3.05 | +0.33% | 351,328 | 106,990,288 |
| 2024-03-19 | 3.08 | 3.08 | 3.04 | 3.04 | -1.3% | 355,302 | 108,540,705 |
| 2024-03-18 | 3.06 | 3.09 | 3.05 | 3.08 | +0.65% | 394,788 | 121,065,472 |
| 2024-03-15 | 3.05 | 3.06 | 3.03 | 3.06 | +0.33% | 409,349 | 124,670,834 |
| 2024-03-14 | 3.05 | 3.07 | 3.03 | 3.05 | 0% | 391,391 | 119,420,431 |
| 2024-03-13 | 3.07 | 3.08 | 3.04 | 3.05 | -0.65% | 400,693 | 122,441,105 |
| 2024-03-12 | 3.12 | 3.12 | 3.06 | 3.07 | -1.6% | 603,752 | 185,993,114 |
| 2024-03-11 | 3.07 | 3.16 | 3.06 | 3.12 | +2.3% | 985,252 | 306,323,350 |
| 2024-03-08 | 3.03 | 3.05 | 3.01 | 3.05 | +0.66% | 379,851 | 115,282,970 |
| 2024-03-07 | 3.05 | 3.08 | 3.02 | 3.03 | -0.98% | 523,062 | 159,289,256 |
| 2024-03-06 | 2.99 | 3.09 | 2.97 | 3.06 | +2.34% | 915,682 | 278,708,308 |
| 2024-03-05 | 3.02 | 3.03 | 2.98 | 2.99 | -0.99% | 485,127 | 145,493,976 |
| 2024-03-04 | 3.06 | 3.08 | 3.01 | 3.02 | -0.98% | 543,164 | 164,632,675 |
| 2024-03-01 | 3.04 | 3.12 | 3.03 | 3.05 | +1.67% | 793,864 | 243,029,700 |
| 2024-02-29 | 2.99 | 3.06 | 2.99 | 3 | -0.33% | 1,211,914 | 365,814,125 |
| 2024-02-28 | 3.01 | 3.12 | 3 | 3.01 | 0% | 850,350 | 259,968,889 |
| 2024-02-27 | 2.98 | 3.01 | 2.97 | 3.01 | +1.01% | 310,989 | 93,038,631 |
| 2024-02-26 | 3.02 | 3.02 | 2.98 | 2.98 | -1.32% | 404,337 | 121,182,807 |
| 2024-02-23 | 3 | 3.02 | 2.98 | 3.02 | +0.67% | 449,258 | 134,877,237 |
| 2024-02-22 | 2.99 | 3.01 | 2.98 | 3 | +0.33% | 346,583 | 103,676,395 |
| 2024-02-21 | 2.98 | 3.05 | 2.97 | 2.99 | 0% | 524,010 | 157,962,535 |
| 2024-02-20 | 3.01 | 3.02 | 2.96 | 2.99 | -0.33% | 378,551 | 113,112,295 |
| 2024-02-19 | 3.09 | 3.11 | 2.98 | 3 | -1.96% | 709,411 | 214,505,096 |
| 2024-02-08 | 3.07 | 3.2 | 3.05 | 3.06 | 0% | 1,106,991 | 347,910,945 |
| 2024-02-07 | 2.88 | 3.06 | 2.86 | 3.06 | +6.25% | 1,163,122 | 349,817,713 |
| 2024-02-06 | 2.62 | 2.92 | 2.61 | 2.88 | +8.27% | 655,968 | 183,097,271 |
| 2024-02-05 | 2.73 | 2.73 | 2.53 | 2.66 | -2.56% | 651,940 | 172,567,407 |
| 2024-02-02 | 2.79 | 2.83 | 2.66 | 2.73 | -2.15% | 385,277 | 106,088,304 |
| 2024-02-01 | 2.83 | 2.86 | 2.78 | 2.79 | -1.76% | 331,358 | 93,459,879 |
| 2024-01-31 | 2.86 | 2.91 | 2.83 | 2.84 | -0.7% | 372,602 | 106,840,625 |
| 2024-01-30 | 2.89 | 2.94 | 2.86 | 2.86 | -1.04% | 321,246 | 93,318,424 |
| 2024-01-29 | 2.92 | 2.94 | 2.89 | 2.89 | -1.03% | 332,834 | 96,781,321 |
| 2024-01-26 | 2.91 | 2.96 | 2.91 | 2.92 | +0.34% | 330,196 | 96,698,714 |
| 2024-01-25 | 2.81 | 2.92 | 2.8 | 2.91 | +3.93% | 503,389 | 144,893,329 |
| 2024-01-24 | 2.76 | 2.82 | 2.71 | 2.8 | +1.45% | 310,646 | 86,021,626 |
| 2024-01-23 | 2.7 | 2.77 | 2.65 | 2.76 | +1.47% | 307,775 | 83,623,097 |
| 2024-01-22 | 2.84 | 2.85 | 2.7 | 2.72 | -4.23% | 350,591 | 97,174,176 |
| 2024-01-19 | 2.87 | 2.9 | 2.84 | 2.84 | -1.05% | 229,884 | 65,956,096 |
| 2024-01-18 | 2.91 | 2.92 | 2.81 | 2.87 | -1.71% | 460,988 | 131,472,744 |
| 2024-01-17 | 2.96 | 2.97 | 2.92 | 2.92 | -1.68% | 199,503 | 58,765,954 |
| 2024-01-16 | 2.97 | 2.99 | 2.93 | 2.97 | 0% | 239,042 | 70,691,351 |
| 2024-01-15 | 2.98 | 3.01 | 2.97 | 2.97 | -1% | 203,436 | 60,722,564 |
| 2024-01-12 | 2.96 | 3.05 | 2.95 | 3 | +1.35% | 390,141 | 117,259,532 |
| 2024-01-11 | 2.93 | 2.97 | 2.93 | 2.96 | +0.68% | 197,807 | 58,327,921 |
| 2024-01-10 | 2.93 | 2.97 | 2.91 | 2.94 | 0% | 169,995 | 49,992,499 |
| 2024-01-09 | 2.94 | 2.98 | 2.93 | 2.94 | 0% | 198,111 | 58,451,672 |
| 2024-01-08 | 3 | 3 | 2.93 | 2.94 | -2% | 226,363 | 67,010,579 |
| 2024-01-05 | 3.03 | 3.05 | 2.98 | 3 | -0.66% | 256,455 | 77,439,945 |
| 2024-01-04 | 3.05 | 3.06 | 3.01 | 3.02 | -0.98% | 224,591 | 67,978,357 |
| 2024-01-03 | 3.02 | 3.06 | 3.02 | 3.05 | +0.66% | 293,039 | 89,058,412 |
| 2024-01-02 | 3 | 3.05 | 2.99 | 3.03 | +1% | 265,638 | 80,425,581 |
| 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：