股票概览
3.31
+1.85%
+0.06
3.25
开盘价
3.32
最高价
3.25
最低价
268,483
成交量
数据更新至: 2024-05-20
技术指标
3.29
MA5 (5日均线)
3.32
MA10 (10日均线)
3.34
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 | 3.25 | 3.32 | 3.25 | 3.31 | +1.85% | 268,483 | 88,611,732 |
| 2024-05-17 | 3.26 | 3.28 | 3.22 | 3.25 | -0.31% | 214,922 | 69,702,647 |
| 2024-05-16 | 3.31 | 3.35 | 3.25 | 3.26 | -1.21% | 229,051 | 75,458,550 |
| 2024-05-15 | 3.35 | 3.36 | 3.3 | 3.3 | -1.49% | 176,883 | 58,875,025 |
| 2024-05-14 | 3.38 | 3.4 | 3.35 | 3.35 | -1.18% | 168,427 | 56,785,240 |
| 2024-05-13 | 3.36 | 3.41 | 3.32 | 3.39 | +0.59% | 262,443 | 88,555,877 |
| 2024-05-10 | 3.37 | 3.4 | 3.33 | 3.37 | +0.3% | 161,633 | 54,303,158 |
| 2024-05-09 | 3.3 | 3.37 | 3.29 | 3.36 | +1.82% | 206,730 | 69,268,842 |
| 2024-05-08 | 3.35 | 3.35 | 3.3 | 3.3 | -1.2% | 151,767 | 50,435,334 |
| 2024-05-07 | 3.38 | 3.39 | 3.32 | 3.34 | -1.18% | 202,452 | 67,732,449 |
| 2024-05-06 | 3.32 | 3.39 | 3.3 | 3.38 | +2.74% | 262,532 | 88,197,302 |
| 2024-04-30 | 3.29 | 3.33 | 3.28 | 3.29 | +0.3% | 217,688 | 72,072,062 |
| 2024-04-29 | 3.3 | 3.3 | 3.25 | 3.28 | -0.91% | 231,640 | 75,920,880 |
| 2024-04-26 | 3.33 | 3.35 | 3.23 | 3.31 | -0.6% | 329,089 | 107,845,274 |
| 2024-04-25 | 3.34 | 3.38 | 3.3 | 3.33 | -0.3% | 198,162 | 66,064,547 |
| 2024-04-24 | 3.3 | 3.35 | 3.28 | 3.34 | +0.91% | 195,464 | 64,915,027 |
| 2024-04-23 | 3.37 | 3.37 | 3.29 | 3.31 | -1.78% | 251,323 | 83,427,237 |
| 2024-04-22 | 3.47 | 3.48 | 3.35 | 3.37 | -2.6% | 301,079 | 102,475,261 |
| 2024-04-19 | 3.43 | 3.49 | 3.41 | 3.46 | +0.87% | 310,532 | 107,375,752 |
| 2024-04-18 | 3.39 | 3.49 | 3.38 | 3.43 | +0.88% | 519,580 | 178,115,661 |
| 2024-04-17 | 3.27 | 3.4 | 3.26 | 3.4 | +3.66% | 378,610 | 126,482,850 |
| 2024-04-16 | 3.36 | 3.4 | 3.27 | 3.28 | -2.38% | 377,866 | 126,048,357 |
| 2024-04-15 | 3.28 | 3.38 | 3.24 | 3.36 | +2.13% | 392,039 | 130,827,674 |
| 2024-04-12 | 3.3 | 3.33 | 3.28 | 3.29 | -0.6% | 199,519 | 66,027,662 |
| 2024-04-11 | 3.25 | 3.32 | 3.22 | 3.31 | +2.16% | 243,506 | 80,094,571 |
| 2024-04-10 | 3.24 | 3.27 | 3.21 | 3.24 | -0.31% | 180,626 | 58,477,115 |
| 2024-04-09 | 3.28 | 3.29 | 3.22 | 3.25 | -0.91% | 176,512 | 57,324,324 |
| 2024-04-08 | 3.29 | 3.34 | 3.26 | 3.28 | -0.91% | 295,360 | 97,582,062 |
| 2024-04-03 | 3.27 | 3.31 | 3.26 | 3.31 | +1.22% | 261,100 | 86,052,538 |
| 2024-04-02 | 3.29 | 3.31 | 3.26 | 3.27 | -0.61% | 240,582 | 78,902,199 |
| 2024-04-01 | 3.22 | 3.3 | 3.2 | 3.29 | +2.17% | 302,394 | 98,374,394 |
| 2024-03-29 | 3.21 | 3.23 | 3.17 | 3.22 | +0.31% | 310,821 | 99,403,807 |
| 2024-03-28 | 3.21 | 3.23 | 3.16 | 3.21 | -0.31% | 289,741 | 92,352,907 |
| 2024-03-27 | 3.28 | 3.28 | 3.22 | 3.22 | -1.53% | 227,642 | 74,065,064 |
| 2024-03-26 | 3.21 | 3.28 | 3.19 | 3.27 | +1.87% | 260,014 | 83,958,147 |
| 2024-03-25 | 3.24 | 3.27 | 3.2 | 3.21 | -0.93% | 257,830 | 83,559,860 |
| 2024-03-22 | 3.21 | 3.33 | 3.2 | 3.24 | +1.25% | 363,487 | 118,173,591 |
| 2024-03-21 | 3.17 | 3.22 | 3.14 | 3.2 | +0.95% | 259,082 | 82,370,139 |
| 2024-03-20 | 3.14 | 3.18 | 3.12 | 3.17 | +0.32% | 170,289 | 53,682,532 |
| 2024-03-19 | 3.19 | 3.22 | 3.14 | 3.16 | -0.94% | 263,705 | 83,924,662 |
| 2024-03-18 | 3.16 | 3.21 | 3.16 | 3.19 | +0.95% | 208,406 | 66,259,262 |
| 2024-03-15 | 3.15 | 3.16 | 3.12 | 3.16 | 0% | 160,845 | 50,618,520 |
| 2024-03-14 | 3.09 | 3.17 | 3.09 | 3.16 | +1.61% | 272,835 | 85,884,004 |
| 2024-03-13 | 3.13 | 3.13 | 3.08 | 3.11 | -0.64% | 189,958 | 58,984,030 |
| 2024-03-12 | 3.17 | 3.17 | 3.11 | 3.13 | -1.26% | 218,331 | 68,329,676 |
| 2024-03-11 | 3.18 | 3.19 | 3.14 | 3.17 | -0.31% | 175,231 | 55,283,699 |
| 2024-03-08 | 3.13 | 3.19 | 3.11 | 3.18 | +1.27% | 210,079 | 66,182,773 |
| 2024-03-07 | 3.11 | 3.19 | 3.09 | 3.14 | +0.96% | 275,404 | 86,771,146 |
| 2024-03-06 | 3.14 | 3.15 | 3.08 | 3.11 | -1.58% | 358,436 | 111,566,416 |
| 2024-03-05 | 3.24 | 3.24 | 3.14 | 3.16 | -2.17% | 337,107 | 106,649,927 |
| 2024-03-04 | 3.17 | 3.27 | 3.17 | 3.23 | +1.25% | 439,119 | 141,517,396 |
| 2024-03-01 | 3.22 | 3.22 | 3.14 | 3.19 | -0.62% | 425,017 | 134,852,517 |
| 2024-02-29 | 3.19 | 3.25 | 3.13 | 3.21 | -0.31% | 763,016 | 243,057,877 |
| 2024-02-28 | 3.06 | 3.36 | 3.05 | 3.22 | +5.57% | 1,054,685 | 341,269,820 |
| 2024-02-27 | 3.02 | 3.06 | 3.01 | 3.05 | +0.66% | 197,809 | 60,023,437 |
| 2024-02-26 | 3.08 | 3.09 | 3.01 | 3.03 | -1.94% | 250,821 | 76,174,989 |
| 2024-02-23 | 3.09 | 3.1 | 3.05 | 3.09 | 0% | 189,357 | 58,175,158 |
| 2024-02-22 | 3.09 | 3.12 | 3.06 | 3.09 | 0% | 209,341 | 64,678,474 |
| 2024-02-21 | 3.04 | 3.16 | 3.04 | 3.09 | +0.98% | 308,701 | 95,738,057 |
| 2024-02-20 | 3.02 | 3.09 | 2.98 | 3.06 | +1.32% | 302,143 | 91,712,444 |
| 2024-02-19 | 3 | 3.07 | 2.99 | 3.02 | +0.67% | 341,507 | 103,320,023 |
| 2024-02-08 | 2.98 | 3.07 | 2.96 | 3 | +1.01% | 409,744 | 123,824,504 |
| 2024-02-07 | 2.86 | 2.97 | 2.81 | 2.97 | +4.21% | 367,317 | 107,552,919 |
| 2024-02-06 | 2.72 | 2.89 | 2.65 | 2.85 | +5.17% | 296,053 | 81,802,257 |
| 2024-02-05 | 2.83 | 2.84 | 2.63 | 2.71 | -3.9% | 342,293 | 93,495,962 |
| 2024-02-02 | 2.88 | 2.93 | 2.75 | 2.82 | -2.42% | 229,559 | 65,507,810 |
| 2024-02-01 | 2.92 | 2.97 | 2.86 | 2.89 | -1.7% | 184,233 | 53,597,710 |
| 2024-01-31 | 2.95 | 3.02 | 2.91 | 2.94 | -0.34% | 250,586 | 74,280,574 |
| 2024-01-30 | 3.03 | 3.05 | 2.95 | 2.95 | -2.64% | 197,693 | 59,507,773 |
| 2024-01-29 | 3.03 | 3.07 | 3.02 | 3.03 | -0.33% | 309,954 | 94,355,122 |
| 2024-01-26 | 2.98 | 3.05 | 2.97 | 3.04 | +2.01% | 289,640 | 87,349,645 |
| 2024-01-25 | 2.85 | 2.98 | 2.83 | 2.98 | +4.93% | 302,078 | 88,622,969 |
| 2024-01-24 | 2.75 | 2.85 | 2.74 | 2.84 | +3.27% | 197,358 | 55,039,079 |
| 2024-01-23 | 2.7 | 2.77 | 2.65 | 2.75 | +2.23% | 174,881 | 47,467,416 |
| 2024-01-22 | 2.83 | 2.84 | 2.67 | 2.69 | -5.61% | 250,213 | 69,138,851 |
| 2024-01-19 | 2.89 | 2.9 | 2.83 | 2.85 | -1.04% | 123,838 | 35,465,099 |
| 2024-01-18 | 2.92 | 2.94 | 2.81 | 2.88 | -2.04% | 234,074 | 66,974,941 |
| 2024-01-17 | 2.96 | 2.99 | 2.93 | 2.94 | -0.68% | 181,621 | 53,994,385 |
| 2024-01-16 | 2.98 | 2.99 | 2.94 | 2.96 | -0.67% | 134,547 | 39,888,350 |
| 2024-01-15 | 2.96 | 3 | 2.96 | 2.98 | +0.68% | 125,653 | 37,403,024 |
| 2024-01-12 | 2.95 | 3 | 2.94 | 2.96 | +0.68% | 156,213 | 46,453,589 |
| 2024-01-11 | 2.93 | 2.96 | 2.91 | 2.94 | 0% | 130,758 | 38,432,352 |
| 2024-01-10 | 2.89 | 2.95 | 2.87 | 2.94 | +1.73% | 182,302 | 53,333,484 |
| 2024-01-09 | 2.86 | 2.92 | 2.84 | 2.89 | +1.05% | 118,640 | 34,233,605 |
| 2024-01-08 | 2.93 | 2.93 | 2.86 | 2.86 | -2.39% | 130,477 | 37,606,595 |
| 2024-01-05 | 2.94 | 2.97 | 2.91 | 2.93 | 0% | 165,179 | 48,639,654 |
| 2024-01-04 | 2.94 | 2.95 | 2.91 | 2.93 | -0.34% | 151,088 | 44,244,020 |
| 2024-01-03 | 2.9 | 2.95 | 2.89 | 2.94 | +1.73% | 145,851 | 42,706,793 |
| 2024-01-02 | 2.86 | 2.92 | 2.86 | 2.89 | +1.4% | 187,585 | 54,343,345 |
| 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：