股票概览
3.45
+1.17%
+0.04
3.43
开盘价
3.46
最高价
3.42
最低价
1,961,558
成交量
数据更新至: 2024-05-20
技术指标
3.38
MA5 (5日均线)
3.34
MA10 (10日均线)
3.35
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 | 3.43 | 3.46 | 3.42 | 3.45 | +1.17% | 1,961,558 | 674,852,071 |
| 2024-05-17 | 3.36 | 3.41 | 3.33 | 3.41 | +1.79% | 1,495,931 | 504,274,558 |
| 2024-05-16 | 3.35 | 3.38 | 3.34 | 3.35 | +0.3% | 1,191,838 | 400,537,477 |
| 2024-05-15 | 3.36 | 3.38 | 3.34 | 3.34 | -0.6% | 972,696 | 326,316,552 |
| 2024-05-14 | 3.36 | 3.38 | 3.33 | 3.36 | -0.3% | 1,492,758 | 501,053,611 |
| 2024-05-13 | 3.31 | 3.39 | 3.28 | 3.37 | +1.51% | 2,028,765 | 679,328,920 |
| 2024-05-10 | 3.3 | 3.33 | 3.28 | 3.32 | +0.61% | 1,257,881 | 416,303,696 |
| 2024-05-09 | 3.25 | 3.3 | 3.25 | 3.3 | +1.54% | 923,087 | 302,730,111 |
| 2024-05-08 | 3.29 | 3.29 | 3.25 | 3.25 | -1.22% | 993,929 | 324,638,642 |
| 2024-05-07 | 3.31 | 3.32 | 3.28 | 3.29 | -0.9% | 1,194,519 | 393,733,562 |
| 2024-05-06 | 3.3 | 3.33 | 3.28 | 3.32 | +1.53% | 1,231,621 | 407,937,205 |
| 2024-04-30 | 3.31 | 3.32 | 3.25 | 3.27 | -1.8% | 1,627,423 | 534,010,658 |
| 2024-04-29 | 3.33 | 3.35 | 3.3 | 3.33 | -0.3% | 1,337,215 | 444,966,894 |
| 2024-04-26 | 3.3 | 3.34 | 3.28 | 3.34 | +0.91% | 1,324,204 | 438,384,272 |
| 2024-04-25 | 3.32 | 3.32 | 3.28 | 3.31 | -0.6% | 1,005,286 | 331,957,152 |
| 2024-04-24 | 3.3 | 3.33 | 3.28 | 3.33 | +0.91% | 932,778 | 308,716,834 |
| 2024-04-23 | 3.36 | 3.37 | 3.29 | 3.3 | -2.37% | 1,835,404 | 609,197,647 |
| 2024-04-22 | 3.49 | 3.51 | 3.37 | 3.38 | -2.59% | 2,229,933 | 763,658,545 |
| 2024-04-19 | 3.41 | 3.52 | 3.41 | 3.47 | +0.87% | 2,650,426 | 922,255,376 |
| 2024-04-18 | 3.44 | 3.49 | 3.4 | 3.44 | -0.29% | 2,107,502 | 724,149,589 |
| 2024-04-17 | 3.35 | 3.46 | 3.32 | 3.45 | +2.37% | 2,109,192 | 716,393,376 |
| 2024-04-16 | 3.41 | 3.47 | 3.35 | 3.37 | -2.88% | 2,610,236 | 888,968,835 |
| 2024-04-15 | 3.29 | 3.5 | 3.24 | 3.47 | +5.47% | 3,767,604 | 1,283,388,868 |
| 2024-04-12 | 3.34 | 3.38 | 3.28 | 3.29 | -2.08% | 1,414,325 | 468,316,697 |
| 2024-04-11 | 3.27 | 3.39 | 3.25 | 3.36 | +2.13% | 1,922,108 | 639,480,641 |
| 2024-04-10 | 3.29 | 3.36 | 3.26 | 3.29 | -0.3% | 1,425,017 | 471,407,143 |
| 2024-04-09 | 3.35 | 3.37 | 3.28 | 3.3 | -1.79% | 1,771,291 | 586,051,323 |
| 2024-04-08 | 3.33 | 3.49 | 3.32 | 3.36 | -0.59% | 2,596,769 | 885,114,603 |
| 2024-04-03 | 3.27 | 3.38 | 3.26 | 3.38 | +3.05% | 2,183,644 | 730,011,178 |
| 2024-04-02 | 3.36 | 3.36 | 3.26 | 3.28 | -2.67% | 1,746,199 | 576,709,766 |
| 2024-04-01 | 3.37 | 3.42 | 3.35 | 3.37 | +0.3% | 1,326,625 | 447,131,488 |
| 2024-03-29 | 3.34 | 3.36 | 3.25 | 3.36 | -2.04% | 1,947,652 | 644,844,333 |
| 2024-03-28 | 3.35 | 3.43 | 3.35 | 3.43 | +2.08% | 968,462 | 329,272,827 |
| 2024-03-27 | 3.4 | 3.43 | 3.36 | 3.36 | -1.18% | 676,324 | 229,461,094 |
| 2024-03-26 | 3.38 | 3.41 | 3.35 | 3.4 | +0.59% | 754,076 | 254,915,667 |
| 2024-03-25 | 3.35 | 3.44 | 3.33 | 3.38 | +0.6% | 880,490 | 298,846,143 |
| 2024-03-22 | 3.39 | 3.4 | 3.34 | 3.36 | -1.75% | 828,057 | 278,890,430 |
| 2024-03-21 | 3.44 | 3.46 | 3.39 | 3.42 | +0.29% | 768,640 | 262,666,771 |
| 2024-03-20 | 3.4 | 3.42 | 3.36 | 3.41 | +0.29% | 883,963 | 299,976,493 |
| 2024-03-19 | 3.46 | 3.53 | 3.39 | 3.4 | -1.73% | 1,296,671 | 447,663,555 |
| 2024-03-18 | 3.43 | 3.49 | 3.41 | 3.46 | +2.67% | 1,955,881 | 675,474,982 |
| 2024-03-15 | 3.32 | 3.41 | 3.25 | 3.37 | +1.51% | 1,646,150 | 548,458,695 |
| 2024-03-14 | 3.23 | 3.36 | 3.23 | 3.32 | +3.11% | 2,041,907 | 676,713,621 |
| 2024-03-13 | 3.28 | 3.28 | 3.21 | 3.22 | -1.83% | 964,957 | 312,362,054 |
| 2024-03-12 | 3.34 | 3.34 | 3.28 | 3.28 | -1.8% | 1,033,105 | 340,460,695 |
| 2024-03-11 | 3.35 | 3.39 | 3.3 | 3.34 | 0% | 917,381 | 305,988,589 |
| 2024-03-08 | 3.34 | 3.35 | 3.28 | 3.34 | +0.3% | 969,595 | 321,494,175 |
| 2024-03-07 | 3.28 | 3.41 | 3.27 | 3.33 | +1.22% | 1,597,912 | 535,324,819 |
| 2024-03-06 | 3.3 | 3.31 | 3.26 | 3.29 | -0.3% | 837,280 | 274,790,179 |
| 2024-03-05 | 3.29 | 3.33 | 3.28 | 3.3 | -0.3% | 820,924 | 271,229,882 |
| 2024-03-04 | 3.34 | 3.35 | 3.28 | 3.31 | -0.9% | 847,111 | 280,574,173 |
| 2024-03-01 | 3.33 | 3.35 | 3.31 | 3.34 | +0.3% | 1,002,361 | 333,851,446 |
| 2024-02-29 | 3.28 | 3.33 | 3.27 | 3.33 | +1.22% | 942,679 | 311,488,122 |
| 2024-02-28 | 3.28 | 3.35 | 3.28 | 3.29 | -0.3% | 1,375,716 | 456,813,377 |
| 2024-02-27 | 3.24 | 3.3 | 3.23 | 3.3 | +1.54% | 786,012 | 258,000,567 |
| 2024-02-26 | 3.33 | 3.34 | 3.25 | 3.25 | -2.4% | 1,105,196 | 363,700,557 |
| 2024-02-23 | 3.33 | 3.35 | 3.3 | 3.33 | 0% | 974,449 | 323,942,065 |
| 2024-02-22 | 3.27 | 3.33 | 3.25 | 3.33 | +1.22% | 1,004,570 | 330,818,188 |
| 2024-02-21 | 3.23 | 3.35 | 3.21 | 3.29 | +1.23% | 1,494,369 | 492,866,205 |
| 2024-02-20 | 3.24 | 3.26 | 3.2 | 3.25 | 0% | 919,558 | 297,250,295 |
| 2024-02-19 | 3.23 | 3.25 | 3.18 | 3.25 | +1.25% | 1,507,011 | 484,198,154 |
| 2024-02-08 | 3.21 | 3.24 | 3.15 | 3.21 | -0.31% | 1,796,500 | 572,658,949 |
| 2024-02-07 | 3.2 | 3.23 | 3.15 | 3.22 | +0.94% | 1,668,890 | 531,606,390 |
| 2024-02-06 | 3.09 | 3.21 | 3.06 | 3.19 | +3.24% | 1,542,623 | 485,397,775 |
| 2024-02-05 | 3.14 | 3.16 | 3.04 | 3.09 | -2.22% | 1,469,855 | 455,814,946 |
| 2024-02-02 | 3.16 | 3.24 | 3.06 | 3.16 | 0% | 1,470,392 | 465,938,758 |
| 2024-02-01 | 3.2 | 3.23 | 3.15 | 3.16 | -2.47% | 1,433,973 | 456,452,294 |
| 2024-01-31 | 3.27 | 3.3 | 3.19 | 3.24 | -1.22% | 1,546,890 | 501,907,160 |
| 2024-01-30 | 3.27 | 3.36 | 3.26 | 3.28 | -1.2% | 1,598,455 | 528,729,953 |
| 2024-01-29 | 3.3 | 3.46 | 3.28 | 3.32 | +0.61% | 2,801,006 | 938,631,789 |
| 2024-01-26 | 3.27 | 3.33 | 3.25 | 3.3 | +0.3% | 1,972,292 | 649,595,372 |
| 2024-01-25 | 3.11 | 3.3 | 3.1 | 3.29 | +5.79% | 2,557,983 | 826,534,070 |
| 2024-01-24 | 2.99 | 3.12 | 2.97 | 3.11 | +4.71% | 1,412,853 | 430,333,552 |
| 2024-01-23 | 2.93 | 2.99 | 2.89 | 2.97 | +1.02% | 850,270 | 250,021,811 |
| 2024-01-22 | 3 | 3.04 | 2.92 | 2.94 | -2% | 1,009,662 | 301,851,918 |
| 2024-01-19 | 2.99 | 3.03 | 2.96 | 3 | 0% | 650,513 | 195,677,539 |
| 2024-01-18 | 2.99 | 3.01 | 2.89 | 3 | 0% | 1,163,131 | 343,227,632 |
| 2024-01-17 | 3.05 | 3.07 | 3 | 3 | -1.96% | 674,303 | 204,557,443 |
| 2024-01-16 | 3.05 | 3.07 | 3.02 | 3.06 | +0.33% | 640,553 | 194,941,515 |
| 2024-01-15 | 3.02 | 3.06 | 3.01 | 3.05 | +0.66% | 558,134 | 169,446,623 |
| 2024-01-12 | 3.01 | 3.07 | 3.01 | 3.03 | +0.33% | 551,078 | 167,719,631 |
| 2024-01-11 | 3.02 | 3.04 | 2.98 | 3.02 | 0% | 598,010 | 180,039,953 |
| 2024-01-10 | 3.03 | 3.06 | 3.01 | 3.02 | -0.33% | 489,728 | 148,550,838 |
| 2024-01-09 | 3.01 | 3.04 | 2.99 | 3.03 | +0.66% | 556,316 | 168,127,036 |
| 2024-01-08 | 3.06 | 3.08 | 3 | 3.01 | -1.95% | 737,838 | 223,579,582 |
| 2024-01-05 | 3.06 | 3.12 | 3.05 | 3.07 | +0.33% | 902,336 | 278,108,266 |
| 2024-01-04 | 3.1 | 3.1 | 3.04 | 3.06 | -1.29% | 521,098 | 159,567,566 |
| 2024-01-03 | 3.07 | 3.1 | 3.07 | 3.1 | +0.65% | 518,532 | 160,184,522 |
| 2024-01-02 | 3.06 | 3.09 | 3.05 | 3.08 | +0.65% | 575,170 | 176,979,990 |
| 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：