股票概览
3.25
+0.93%
+0.03
3.22
开盘价
3.28
最高价
3.22
最低价
2,107,643
成交量
数据更新至: 2024-05-20
技术指标
3.20
MA5 (5日均线)
3.18
MA10 (10日均线)
3.16
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 | 3.22 | 3.28 | 3.22 | 3.25 | +0.93% | 2,107,643 | 684,265,949 |
| 2024-05-17 | 3.19 | 3.22 | 3.18 | 3.22 | +1.26% | 1,788,918 | 572,887,091 |
| 2024-05-16 | 3.17 | 3.2 | 3.15 | 3.18 | +0.63% | 1,722,208 | 547,777,964 |
| 2024-05-15 | 3.18 | 3.18 | 3.16 | 3.16 | -0.63% | 722,298 | 228,991,725 |
| 2024-05-14 | 3.19 | 3.2 | 3.17 | 3.18 | 0% | 1,012,631 | 322,514,349 |
| 2024-05-13 | 3.17 | 3.19 | 3.16 | 3.18 | +0.32% | 1,282,269 | 407,547,120 |
| 2024-05-10 | 3.15 | 3.18 | 3.15 | 3.17 | +0.63% | 1,341,302 | 424,854,061 |
| 2024-05-09 | 3.15 | 3.17 | 3.14 | 3.15 | +0.32% | 1,063,235 | 335,130,958 |
| 2024-05-08 | 3.16 | 3.18 | 3.14 | 3.14 | -0.95% | 1,088,115 | 344,211,869 |
| 2024-05-07 | 3.16 | 3.17 | 3.13 | 3.17 | +0.32% | 1,439,505 | 453,947,552 |
| 2024-05-06 | 3.17 | 3.18 | 3.15 | 3.16 | +0.32% | 1,388,626 | 439,858,584 |
| 2024-04-30 | 3.13 | 3.18 | 3.13 | 3.15 | +0.64% | 1,717,740 | 541,919,872 |
| 2024-04-29 | 3.11 | 3.15 | 3.1 | 3.13 | +0.64% | 1,827,107 | 571,378,336 |
| 2024-04-26 | 3.14 | 3.16 | 3.1 | 3.11 | -0.96% | 1,903,463 | 593,632,264 |
| 2024-04-25 | 3.11 | 3.14 | 3.1 | 3.14 | +0.96% | 1,024,675 | 320,650,796 |
| 2024-04-24 | 3.11 | 3.13 | 3.1 | 3.11 | 0% | 1,185,773 | 368,873,190 |
| 2024-04-23 | 3.14 | 3.16 | 3.11 | 3.11 | -0.64% | 1,440,794 | 450,849,028 |
| 2024-04-22 | 3.17 | 3.19 | 3.12 | 3.13 | -0.95% | 1,784,720 | 562,069,900 |
| 2024-04-19 | 3.17 | 3.19 | 3.15 | 3.16 | -0.94% | 1,640,678 | 519,453,609 |
| 2024-04-18 | 3.14 | 3.23 | 3.13 | 3.19 | +1.59% | 3,011,364 | 958,581,243 |
| 2024-04-17 | 3.07 | 3.15 | 3.06 | 3.14 | +2.28% | 2,787,529 | 867,147,090 |
| 2024-04-16 | 3.08 | 3.1 | 3.06 | 3.07 | -0.32% | 2,159,213 | 665,340,366 |
| 2024-04-15 | 3.03 | 3.09 | 3.02 | 3.08 | +1.99% | 2,538,510 | 778,110,765 |
| 2024-04-12 | 3.05 | 3.07 | 3.02 | 3.02 | -1.31% | 1,758,767 | 534,971,424 |
| 2024-04-11 | 3.06 | 3.07 | 3.04 | 3.06 | 0% | 1,299,305 | 396,936,083 |
| 2024-04-10 | 3.07 | 3.08 | 3.05 | 3.06 | -0.33% | 1,191,262 | 365,311,128 |
| 2024-04-09 | 3.08 | 3.1 | 3.06 | 3.07 | 0% | 1,594,342 | 490,170,250 |
| 2024-04-08 | 3.05 | 3.09 | 3.04 | 3.07 | +0.33% | 2,149,442 | 660,131,212 |
| 2024-04-03 | 3.07 | 3.08 | 3.05 | 3.06 | -0.65% | 1,747,820 | 535,482,709 |
| 2024-04-02 | 3.09 | 3.11 | 3.07 | 3.08 | -0.65% | 2,564,123 | 792,024,686 |
| 2024-04-01 | 3.12 | 3.13 | 3.08 | 3.1 | -0.64% | 2,934,503 | 908,650,805 |
| 2024-03-29 | 3.08 | 3.13 | 3.06 | 3.12 | 0% | 3,656,688 | 1,129,474,290 |
| 2024-03-28 | 3.19 | 3.19 | 3.05 | 3.12 | -7.14% | 6,258,858 | 1,942,538,751 |
| 2024-03-27 | 3.35 | 3.38 | 3.33 | 3.36 | +0.3% | 1,417,508 | 476,327,594 |
| 2024-03-26 | 3.31 | 3.35 | 3.3 | 3.35 | +1.52% | 1,435,845 | 478,966,270 |
| 2024-03-25 | 3.29 | 3.32 | 3.27 | 3.3 | +0.61% | 1,375,637 | 454,553,664 |
| 2024-03-22 | 3.29 | 3.3 | 3.25 | 3.28 | -0.3% | 1,096,556 | 358,979,141 |
| 2024-03-21 | 3.27 | 3.31 | 3.26 | 3.29 | +0.92% | 1,369,868 | 450,423,357 |
| 2024-03-20 | 3.22 | 3.27 | 3.21 | 3.26 | +0.93% | 1,156,159 | 374,934,789 |
| 2024-03-19 | 3.25 | 3.26 | 3.22 | 3.23 | -0.62% | 925,715 | 299,375,336 |
| 2024-03-18 | 3.28 | 3.3 | 3.24 | 3.25 | -1.22% | 1,638,262 | 534,767,396 |
| 2024-03-15 | 3.23 | 3.3 | 3.22 | 3.29 | +2.17% | 3,099,492 | 1,015,207,976 |
| 2024-03-14 | 3.22 | 3.24 | 3.21 | 3.22 | 0% | 999,470 | 322,064,589 |
| 2024-03-13 | 3.21 | 3.23 | 3.2 | 3.22 | +0.31% | 977,156 | 314,025,180 |
| 2024-03-12 | 3.26 | 3.26 | 3.21 | 3.21 | -1.23% | 1,331,360 | 430,901,047 |
| 2024-03-11 | 3.26 | 3.27 | 3.24 | 3.25 | 0% | 997,440 | 324,688,591 |
| 2024-03-08 | 3.26 | 3.28 | 3.24 | 3.25 | -0.61% | 775,349 | 252,465,372 |
| 2024-03-07 | 3.25 | 3.29 | 3.24 | 3.27 | +0.62% | 1,081,655 | 353,609,340 |
| 2024-03-06 | 3.27 | 3.29 | 3.24 | 3.25 | -0.61% | 1,240,768 | 404,894,823 |
| 2024-03-05 | 3.2 | 3.28 | 3.19 | 3.27 | +2.19% | 1,696,030 | 550,326,522 |
| 2024-03-04 | 3.22 | 3.23 | 3.19 | 3.2 | -0.62% | 1,281,997 | 411,036,085 |
| 2024-03-01 | 3.22 | 3.24 | 3.2 | 3.22 | 0% | 1,454,594 | 468,449,877 |
| 2024-02-29 | 3.2 | 3.23 | 3.2 | 3.22 | +0.31% | 1,154,041 | 371,038,970 |
| 2024-02-28 | 3.24 | 3.24 | 3.2 | 3.21 | 0% | 1,442,570 | 464,689,357 |
| 2024-02-27 | 3.21 | 3.25 | 3.19 | 3.21 | -0.31% | 1,261,991 | 405,905,237 |
| 2024-02-26 | 3.28 | 3.3 | 3.21 | 3.22 | -1.83% | 1,838,578 | 597,954,714 |
| 2024-02-23 | 3.29 | 3.35 | 3.27 | 3.28 | -0.3% | 1,857,484 | 614,656,117 |
| 2024-02-22 | 3.29 | 3.31 | 3.25 | 3.29 | 0% | 1,508,353 | 493,940,396 |
| 2024-02-21 | 3.24 | 3.33 | 3.23 | 3.29 | +1.54% | 2,345,872 | 772,075,595 |
| 2024-02-20 | 3.18 | 3.24 | 3.17 | 3.24 | +1.57% | 1,812,647 | 583,144,172 |
| 2024-02-19 | 3.15 | 3.19 | 3.11 | 3.19 | +1.27% | 2,306,523 | 729,261,760 |
| 2024-02-08 | 3.13 | 3.15 | 3.06 | 3.15 | +0.64% | 2,702,852 | 838,921,162 |
| 2024-02-07 | 3.19 | 3.19 | 3.09 | 3.13 | -1.57% | 3,279,825 | 1,027,787,801 |
| 2024-02-06 | 3.16 | 3.2 | 3.13 | 3.18 | +0.63% | 2,586,134 | 820,703,036 |
| 2024-02-05 | 3.13 | 3.17 | 3.11 | 3.16 | +0.96% | 2,857,756 | 898,415,268 |
| 2024-02-02 | 3.12 | 3.17 | 3.07 | 3.13 | +0.64% | 2,336,186 | 732,472,428 |
| 2024-02-01 | 3.14 | 3.15 | 3.09 | 3.11 | -1.27% | 2,031,371 | 633,486,168 |
| 2024-01-31 | 3.13 | 3.17 | 3.1 | 3.15 | +0.64% | 2,026,984 | 636,920,795 |
| 2024-01-30 | 3.16 | 3.18 | 3.11 | 3.13 | -1.26% | 1,935,783 | 610,348,541 |
| 2024-01-29 | 3.13 | 3.2 | 3.13 | 3.17 | +1.28% | 2,832,642 | 898,427,841 |
| 2024-01-26 | 3.07 | 3.13 | 3.07 | 3.13 | +1.95% | 2,189,084 | 680,819,995 |
| 2024-01-25 | 3.03 | 3.08 | 3.02 | 3.07 | +1.66% | 2,013,550 | 615,451,589 |
| 2024-01-24 | 2.98 | 3.03 | 2.98 | 3.02 | +1.68% | 1,643,091 | 493,903,031 |
| 2024-01-23 | 2.96 | 2.99 | 2.93 | 2.97 | 0% | 1,438,342 | 425,590,971 |
| 2024-01-22 | 2.99 | 3.03 | 2.95 | 2.97 | -1% | 2,047,659 | 613,626,949 |
| 2024-01-19 | 2.98 | 3.01 | 2.96 | 3 | +0.33% | 1,477,709 | 442,035,588 |
| 2024-01-18 | 2.99 | 3.01 | 2.92 | 2.99 | -0.33% | 2,114,879 | 625,422,666 |
| 2024-01-17 | 3.02 | 3.04 | 2.99 | 3 | -0.66% | 1,553,293 | 469,523,187 |
| 2024-01-16 | 2.99 | 3.02 | 2.97 | 3.02 | +1.34% | 1,678,706 | 504,703,663 |
| 2024-01-15 | 2.96 | 2.99 | 2.95 | 2.98 | +0.34% | 886,266 | 263,549,672 |
| 2024-01-12 | 2.94 | 2.98 | 2.93 | 2.97 | +1.02% | 1,087,312 | 321,965,039 |
| 2024-01-11 | 2.95 | 2.96 | 2.93 | 2.94 | -0.34% | 1,166,884 | 343,354,361 |
| 2024-01-10 | 2.96 | 2.97 | 2.95 | 2.95 | -0.34% | 699,797 | 207,097,135 |
| 2024-01-09 | 2.97 | 2.97 | 2.93 | 2.96 | -0.34% | 1,455,130 | 429,435,057 |
| 2024-01-08 | 2.97 | 2.99 | 2.95 | 2.97 | -0.34% | 1,511,612 | 448,920,856 |
| 2024-01-05 | 2.95 | 3 | 2.94 | 2.98 | +1.36% | 2,084,583 | 621,017,908 |
| 2024-01-04 | 2.93 | 2.95 | 2.93 | 2.94 | +0.34% | 1,113,831 | 327,583,170 |
| 2024-01-03 | 2.91 | 2.94 | 2.9 | 2.93 | +1.03% | 1,084,057 | 316,863,304 |
| 2024-01-02 | 2.91 | 2.93 | 2.9 | 2.9 | 0% | 825,903 | 240,777,059 |
| 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：