股票概览
3.52
+1.15%
+0.04
3.45
开盘价
3.59
最高价
3.43
最低价
3,617,472
成交量
数据更新至: 2024-05-20
技术指标
3.56
MA5 (5日均线)
3.53
MA10 (10日均线)
3.36
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 | 3.45 | 3.59 | 3.43 | 3.52 | +1.15% | 3,617,472 | 1,274,095,636 |
| 2024-05-17 | 3.45 | 3.49 | 3.4 | 3.48 | +0.87% | 3,299,166 | 1,133,261,475 |
| 2024-05-16 | 3.52 | 3.56 | 3.44 | 3.45 | -1.71% | 4,312,956 | 1,506,155,777 |
| 2024-05-15 | 3.83 | 3.88 | 3.46 | 3.51 | -8.36% | 7,435,655 | 2,700,421,746 |
| 2024-05-14 | 3.67 | 3.84 | 3.62 | 3.83 | +2.96% | 6,415,212 | 2,391,573,798 |
| 2024-05-13 | 3.55 | 3.84 | 3.48 | 3.72 | +4.49% | 7,232,076 | 2,629,474,221 |
| 2024-05-10 | 3.43 | 3.56 | 3.41 | 3.56 | +3.49% | 5,693,780 | 1,988,769,989 |
| 2024-05-09 | 3.41 | 3.49 | 3.4 | 3.44 | +1.78% | 4,421,873 | 1,526,338,997 |
| 2024-05-08 | 3.42 | 3.45 | 3.36 | 3.38 | -1.74% | 2,800,509 | 950,323,555 |
| 2024-05-07 | 3.43 | 3.49 | 3.42 | 3.44 | -0.86% | 4,105,736 | 1,416,153,296 |
| 2024-05-06 | 3.55 | 3.58 | 3.43 | 3.47 | -1.14% | 5,795,869 | 2,024,018,316 |
| 2024-04-30 | 3.62 | 3.71 | 3.5 | 3.51 | -3.04% | 9,301,872 | 3,346,975,731 |
| 2024-04-29 | 3.36 | 3.62 | 3.32 | 3.62 | +10.03% | 11,424,180 | 4,039,492,969 |
| 2024-04-26 | 3.12 | 3.29 | 3.06 | 3.29 | +10.03% | 5,551,350 | 1,766,483,099 |
| 2024-04-25 | 3 | 3.02 | 2.98 | 2.99 | -0.66% | 947,195 | 283,742,832 |
| 2024-04-24 | 3.01 | 3.02 | 2.98 | 3.01 | +0.33% | 848,099 | 254,429,375 |
| 2024-04-23 | 3.01 | 3.03 | 3 | 3 | -0.33% | 641,484 | 193,222,223 |
| 2024-04-22 | 3.01 | 3.04 | 3 | 3.01 | -0.33% | 789,169 | 237,965,458 |
| 2024-04-19 | 3.02 | 3.06 | 3.01 | 3.02 | -0.66% | 936,035 | 283,550,843 |
| 2024-04-18 | 3.04 | 3.11 | 3.02 | 3.04 | -0.33% | 1,524,668 | 467,552,810 |
| 2024-04-17 | 2.97 | 3.05 | 2.97 | 3.05 | +3.04% | 1,335,939 | 403,205,434 |
| 2024-04-16 | 3.04 | 3.06 | 2.95 | 2.96 | -3.58% | 1,512,529 | 454,981,221 |
| 2024-04-15 | 3.01 | 3.12 | 2.94 | 3.07 | +1.66% | 1,895,088 | 578,044,474 |
| 2024-04-12 | 3.05 | 3.07 | 3.01 | 3.02 | -1.31% | 955,685 | 289,807,580 |
| 2024-04-11 | 3.05 | 3.09 | 3.04 | 3.06 | 0% | 977,151 | 300,131,304 |
| 2024-04-10 | 3.12 | 3.13 | 3.04 | 3.06 | -2.24% | 1,241,039 | 381,805,942 |
| 2024-04-09 | 3.11 | 3.14 | 3.11 | 3.13 | +0.64% | 737,990 | 230,530,556 |
| 2024-04-08 | 3.14 | 3.16 | 3.11 | 3.11 | -1.58% | 954,047 | 298,824,820 |
| 2024-04-03 | 3.17 | 3.19 | 3.15 | 3.16 | -0.63% | 860,616 | 272,325,811 |
| 2024-04-02 | 3.2 | 3.21 | 3.16 | 3.18 | -0.93% | 1,126,837 | 358,739,536 |
| 2024-04-01 | 3.22 | 3.25 | 3.19 | 3.21 | +1.58% | 1,337,118 | 428,997,465 |
| 2024-03-29 | 3.12 | 3.16 | 3.11 | 3.16 | +0.96% | 1,248,350 | 392,092,594 |
| 2024-03-28 | 3.09 | 3.18 | 3.09 | 3.13 | +0.97% | 1,254,974 | 393,756,842 |
| 2024-03-27 | 3.18 | 3.19 | 3.1 | 3.1 | -3.13% | 1,371,943 | 431,608,870 |
| 2024-03-26 | 3.2 | 3.23 | 3.16 | 3.2 | 0% | 1,419,517 | 452,671,792 |
| 2024-03-25 | 3.31 | 3.32 | 3.19 | 3.2 | -4.48% | 2,263,307 | 736,682,905 |
| 2024-03-22 | 3.42 | 3.43 | 3.35 | 3.35 | -2.05% | 1,780,480 | 601,120,782 |
| 2024-03-21 | 3.41 | 3.47 | 3.41 | 3.42 | +0.29% | 2,113,716 | 727,094,727 |
| 2024-03-20 | 3.4 | 3.43 | 3.38 | 3.41 | +0.29% | 1,600,453 | 544,801,847 |
| 2024-03-19 | 3.47 | 3.47 | 3.4 | 3.4 | -2.3% | 1,781,184 | 610,392,670 |
| 2024-03-18 | 3.43 | 3.52 | 3.41 | 3.48 | +2.05% | 3,235,764 | 1,120,528,798 |
| 2024-03-15 | 3.35 | 3.41 | 3.33 | 3.41 | +1.49% | 1,707,577 | 575,373,966 |
| 2024-03-14 | 3.37 | 3.41 | 3.34 | 3.36 | -0.59% | 1,423,854 | 480,932,735 |
| 2024-03-13 | 3.41 | 3.42 | 3.37 | 3.38 | -1.17% | 1,489,023 | 504,599,805 |
| 2024-03-12 | 3.41 | 3.47 | 3.4 | 3.42 | +0.59% | 2,358,147 | 808,335,277 |
| 2024-03-11 | 3.34 | 3.41 | 3.34 | 3.4 | +1.8% | 1,770,444 | 597,184,950 |
| 2024-03-08 | 3.33 | 3.36 | 3.31 | 3.34 | +0.3% | 1,164,469 | 388,036,816 |
| 2024-03-07 | 3.36 | 3.4 | 3.32 | 3.33 | -1.48% | 1,669,942 | 560,635,099 |
| 2024-03-06 | 3.37 | 3.43 | 3.34 | 3.38 | +0.3% | 1,339,870 | 452,790,791 |
| 2024-03-05 | 3.41 | 3.42 | 3.35 | 3.37 | -1.75% | 1,613,416 | 546,537,344 |
| 2024-03-04 | 3.45 | 3.47 | 3.4 | 3.43 | -1.15% | 1,735,743 | 594,091,928 |
| 2024-03-01 | 3.42 | 3.5 | 3.4 | 3.47 | +1.17% | 2,705,746 | 931,933,893 |
| 2024-02-29 | 3.33 | 3.43 | 3.32 | 3.43 | +2.08% | 2,740,412 | 928,420,213 |
| 2024-02-28 | 3.47 | 3.62 | 3.35 | 3.36 | -2.89% | 4,849,127 | 1,699,635,313 |
| 2024-02-27 | 3.36 | 3.46 | 3.36 | 3.46 | +2.37% | 2,512,939 | 856,839,279 |
| 2024-02-26 | 3.37 | 3.42 | 3.36 | 3.38 | 0% | 2,119,706 | 717,960,819 |
| 2024-02-23 | 3.35 | 3.4 | 3.33 | 3.38 | +0.9% | 2,424,694 | 815,484,974 |
| 2024-02-22 | 3.29 | 3.38 | 3.27 | 3.35 | +0.9% | 2,442,187 | 815,033,406 |
| 2024-02-21 | 3.28 | 3.45 | 3.26 | 3.32 | -0.3% | 3,567,522 | 1,198,188,811 |
| 2024-02-20 | 3.23 | 3.35 | 3.21 | 3.33 | +2.46% | 2,738,861 | 901,182,547 |
| 2024-02-19 | 3.29 | 3.31 | 3.2 | 3.25 | -1.22% | 1,927,315 | 624,691,117 |
| 2024-02-08 | 3.25 | 3.36 | 3.24 | 3.29 | +2.49% | 2,545,337 | 842,901,941 |
| 2024-02-07 | 3.16 | 3.28 | 3.15 | 3.21 | +1.58% | 2,560,989 | 823,123,581 |
| 2024-02-06 | 2.91 | 3.23 | 2.89 | 3.16 | +6.76% | 2,818,399 | 868,207,233 |
| 2024-02-05 | 3.08 | 3.1 | 2.94 | 2.96 | -5.13% | 2,388,922 | 720,590,464 |
| 2024-02-02 | 3.21 | 3.25 | 3.02 | 3.12 | -3.11% | 2,470,727 | 776,702,096 |
| 2024-02-01 | 3.21 | 3.3 | 3.18 | 3.22 | 0% | 1,698,297 | 549,304,164 |
| 2024-01-31 | 3.28 | 3.35 | 3.22 | 3.22 | -2.42% | 2,061,370 | 679,238,566 |
| 2024-01-30 | 3.3 | 3.39 | 3.29 | 3.3 | -0.6% | 1,846,036 | 617,573,057 |
| 2024-01-29 | 3.42 | 3.45 | 3.31 | 3.32 | -3.49% | 2,118,185 | 713,938,380 |
| 2024-01-26 | 3.45 | 3.5 | 3.42 | 3.44 | -1.71% | 2,769,713 | 956,385,360 |
| 2024-01-25 | 3.44 | 3.56 | 3.4 | 3.5 | +0.29% | 4,469,043 | 1,553,953,018 |
| 2024-01-24 | 3.28 | 3.6 | 3.21 | 3.49 | +6.73% | 5,015,146 | 1,693,180,135 |
| 2024-01-23 | 3.14 | 3.32 | 3.12 | 3.27 | +3.81% | 2,963,731 | 959,706,004 |
| 2024-01-22 | 3.31 | 3.33 | 3.11 | 3.15 | -5.12% | 2,168,536 | 701,909,487 |
| 2024-01-19 | 3.4 | 3.4 | 3.32 | 3.32 | -2.92% | 1,620,395 | 542,557,893 |
| 2024-01-18 | 3.38 | 3.42 | 3.31 | 3.42 | +0.59% | 2,296,664 | 772,212,043 |
| 2024-01-17 | 3.48 | 3.49 | 3.4 | 3.4 | -2.86% | 1,339,356 | 461,614,449 |
| 2024-01-16 | 3.47 | 3.52 | 3.41 | 3.5 | +0.57% | 1,835,749 | 637,897,866 |
| 2024-01-15 | 3.44 | 3.51 | 3.41 | 3.48 | +0.58% | 1,854,958 | 640,941,642 |
| 2024-01-12 | 3.52 | 3.53 | 3.46 | 3.46 | -1.98% | 1,474,983 | 515,296,527 |
| 2024-01-11 | 3.48 | 3.54 | 3.47 | 3.53 | +1.44% | 1,456,210 | 511,829,371 |
| 2024-01-10 | 3.5 | 3.54 | 3.48 | 3.48 | -1.42% | 1,301,026 | 455,829,279 |
| 2024-01-09 | 3.57 | 3.6 | 3.5 | 3.53 | -1.4% | 1,726,550 | 611,995,804 |
| 2024-01-08 | 3.56 | 3.6 | 3.51 | 3.58 | +0.28% | 1,814,690 | 646,051,369 |
| 2024-01-05 | 3.59 | 3.62 | 3.55 | 3.57 | -0.83% | 1,332,382 | 477,789,962 |
| 2024-01-04 | 3.65 | 3.65 | 3.59 | 3.6 | -1.37% | 1,396,968 | 504,540,601 |
| 2024-01-03 | 3.62 | 3.68 | 3.62 | 3.65 | +0.27% | 1,456,143 | 531,456,086 |
| 2024-01-02 | 3.68 | 3.69 | 3.63 | 3.64 | -1.62% | 1,684,165 | 614,511,649 |
| 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：