股票概览
2.97
-1.66%
-0.05
3.02
开盘价
3.05
最高价
2.96
最低价
200,460
成交量
数据更新至: 2024-05-20
技术指标
2.97
MA5 (5日均线)
3.02
MA10 (10日均线)
3.01
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 | 3.02 | 3.05 | 2.96 | 2.97 | -1.66% | 200,460 | 60,250,131 |
| 2024-05-17 | 2.98 | 3.02 | 2.94 | 3.02 | +1.68% | 144,870 | 43,311,883 |
| 2024-05-16 | 2.95 | 3.01 | 2.95 | 2.97 | +1.02% | 140,544 | 41,922,957 |
| 2024-05-15 | 2.96 | 3.01 | 2.93 | 2.94 | -1.01% | 113,940 | 33,773,034 |
| 2024-05-14 | 2.99 | 3.04 | 2.96 | 2.97 | -0.67% | 163,551 | 48,895,081 |
| 2024-05-13 | 3.04 | 3.05 | 2.96 | 2.99 | -1.97% | 162,446 | 48,739,035 |
| 2024-05-10 | 3.11 | 3.11 | 3.03 | 3.05 | -1.61% | 127,921 | 39,176,949 |
| 2024-05-09 | 3.05 | 3.13 | 3.04 | 3.1 | +1.97% | 114,644 | 35,545,095 |
| 2024-05-08 | 3.12 | 3.12 | 3.04 | 3.04 | -2.56% | 116,494 | 35,753,835 |
| 2024-05-07 | 3.12 | 3.14 | 3.09 | 3.12 | -0.32% | 102,378 | 31,843,586 |
| 2024-05-06 | 3.1 | 3.16 | 3.1 | 3.13 | +1.95% | 160,414 | 50,228,943 |
| 2024-04-30 | 3.11 | 3.12 | 3.05 | 3.07 | -0.65% | 143,360 | 44,164,884 |
| 2024-04-29 | 3 | 3.11 | 3 | 3.09 | +1.64% | 231,005 | 71,069,209 |
| 2024-04-26 | 2.97 | 3.06 | 2.97 | 3.04 | +2.01% | 156,926 | 47,647,959 |
| 2024-04-25 | 2.98 | 3.04 | 2.95 | 2.98 | -0.33% | 111,925 | 33,572,069 |
| 2024-04-24 | 2.92 | 2.99 | 2.92 | 2.99 | +1.7% | 110,580 | 32,807,535 |
| 2024-04-23 | 2.91 | 2.95 | 2.89 | 2.94 | +0.68% | 118,298 | 34,644,676 |
| 2024-04-22 | 2.93 | 2.98 | 2.87 | 2.92 | -0.34% | 119,318 | 34,908,828 |
| 2024-04-19 | 2.97 | 3.01 | 2.92 | 2.93 | -2.33% | 151,745 | 44,800,240 |
| 2024-04-18 | 3 | 3.09 | 2.95 | 3 | -0.33% | 197,556 | 59,775,174 |
| 2024-04-17 | 2.86 | 3.01 | 2.86 | 3.01 | +6.36% | 186,823 | 55,343,237 |
| 2024-04-16 | 3.01 | 3.03 | 2.82 | 2.83 | -6.91% | 202,540 | 58,711,200 |
| 2024-04-15 | 3.15 | 3.18 | 2.93 | 3.04 | -4.4% | 213,073 | 64,909,625 |
| 2024-04-12 | 3.18 | 3.27 | 3.17 | 3.18 | +0.63% | 137,963 | 44,315,011 |
| 2024-04-11 | 3.14 | 3.22 | 3.13 | 3.16 | -0.63% | 106,968 | 34,000,189 |
| 2024-04-10 | 3.26 | 3.26 | 3.14 | 3.18 | -2.75% | 126,714 | 40,366,724 |
| 2024-04-09 | 3.23 | 3.28 | 3.22 | 3.27 | +1.24% | 96,679 | 31,437,114 |
| 2024-04-08 | 3.34 | 3.34 | 3.23 | 3.23 | -3.29% | 133,275 | 43,704,981 |
| 2024-04-03 | 3.4 | 3.4 | 3.3 | 3.34 | -2.05% | 155,373 | 51,922,173 |
| 2024-04-02 | 3.49 | 3.5 | 3.38 | 3.41 | -2.57% | 188,080 | 64,324,123 |
| 2024-04-01 | 3.41 | 3.51 | 3.38 | 3.5 | +2.94% | 184,302 | 63,783,151 |
| 2024-03-29 | 3.41 | 3.42 | 3.35 | 3.4 | 0% | 104,246 | 35,229,798 |
| 2024-03-28 | 3.31 | 3.43 | 3.31 | 3.4 | +3.03% | 192,776 | 65,139,117 |
| 2024-03-27 | 3.37 | 3.43 | 3.3 | 3.3 | -3.23% | 159,066 | 53,371,089 |
| 2024-03-26 | 3.41 | 3.45 | 3.36 | 3.41 | -0.58% | 166,097 | 56,521,513 |
| 2024-03-25 | 3.49 | 3.56 | 3.42 | 3.43 | -2.83% | 241,059 | 84,070,587 |
| 2024-03-22 | 3.58 | 3.64 | 3.48 | 3.53 | -0.84% | 314,519 | 111,145,933 |
| 2024-03-21 | 3.54 | 3.61 | 3.49 | 3.56 | +2.01% | 306,950 | 108,648,707 |
| 2024-03-20 | 3.47 | 3.49 | 3.44 | 3.49 | +1.45% | 219,989 | 76,272,068 |
| 2024-03-19 | 3.48 | 3.5 | 3.42 | 3.44 | -1.15% | 215,843 | 74,603,463 |
| 2024-03-18 | 3.42 | 3.48 | 3.4 | 3.48 | +1.75% | 285,123 | 98,077,834 |
| 2024-03-15 | 3.39 | 3.44 | 3.33 | 3.42 | +0.59% | 248,322 | 83,979,403 |
| 2024-03-14 | 3.48 | 3.52 | 3.36 | 3.4 | -2.3% | 400,020 | 136,688,773 |
| 2024-03-13 | 3.48 | 3.59 | 3.41 | 3.48 | -0.29% | 683,074 | 238,734,392 |
| 2024-03-12 | 3.35 | 3.69 | 3.34 | 3.49 | +4.18% | 852,157 | 305,011,441 |
| 2024-03-11 | 3.28 | 3.35 | 3.25 | 3.35 | +2.13% | 155,653 | 51,281,613 |
| 2024-03-08 | 3.26 | 3.3 | 3.21 | 3.28 | +0.92% | 155,243 | 50,533,427 |
| 2024-03-07 | 3.32 | 3.35 | 3.25 | 3.25 | -1.52% | 143,126 | 47,276,504 |
| 2024-03-06 | 3.26 | 3.35 | 3.22 | 3.3 | +0.61% | 140,099 | 45,950,653 |
| 2024-03-05 | 3.33 | 3.34 | 3.25 | 3.28 | -2.38% | 151,723 | 49,966,156 |
| 2024-03-04 | 3.32 | 3.37 | 3.26 | 3.36 | +1.51% | 239,745 | 79,875,213 |
| 2024-03-01 | 3.28 | 3.33 | 3.25 | 3.31 | +0.91% | 148,896 | 49,045,796 |
| 2024-02-29 | 3.11 | 3.28 | 3.08 | 3.28 | +4.46% | 222,161 | 71,610,519 |
| 2024-02-28 | 3.38 | 3.45 | 3.13 | 3.14 | -6.82% | 367,088 | 121,591,768 |
| 2024-02-27 | 3.26 | 3.37 | 3.26 | 3.37 | +2.43% | 206,991 | 68,581,341 |
| 2024-02-26 | 3.29 | 3.38 | 3.25 | 3.29 | +2.49% | 295,345 | 97,670,436 |
| 2024-02-23 | 3.13 | 3.21 | 3.11 | 3.21 | +2.23% | 197,943 | 62,663,197 |
| 2024-02-22 | 3.06 | 3.16 | 3.05 | 3.14 | +1.95% | 196,333 | 61,136,002 |
| 2024-02-21 | 3 | 3.18 | 2.97 | 3.08 | +1.32% | 265,087 | 82,308,643 |
| 2024-02-20 | 3.02 | 3.06 | 2.94 | 3.04 | +1% | 210,604 | 63,272,071 |
| 2024-02-19 | 3.09 | 3.11 | 2.96 | 3.01 | 0% | 375,617 | 114,058,895 |
| 2024-02-08 | 2.75 | 3.01 | 2.75 | 3.01 | +9.85% | 248,698 | 73,963,169 |
| 2024-02-07 | 2.66 | 2.77 | 2.64 | 2.74 | +3.01% | 309,267 | 84,227,390 |
| 2024-02-06 | 2.45 | 2.74 | 2.41 | 2.66 | +1.92% | 461,332 | 116,823,027 |
| 2024-02-05 | 2.89 | 2.89 | 2.61 | 2.61 | -10% | 395,767 | 104,914,692 |
| 2024-02-02 | 3.07 | 3.14 | 2.75 | 2.9 | -4.92% | 362,881 | 106,452,978 |
| 2024-02-01 | 3.06 | 3.14 | 3.01 | 3.05 | -2.87% | 249,076 | 76,475,092 |
| 2024-01-31 | 3.4 | 3.44 | 3.14 | 3.14 | -10.03% | 423,141 | 135,784,907 |
| 2024-01-30 | 3.63 | 3.66 | 3.48 | 3.49 | -4.38% | 201,149 | 71,757,326 |
| 2024-01-29 | 3.79 | 3.8 | 3.63 | 3.65 | -3.44% | 240,666 | 88,985,647 |
| 2024-01-26 | 3.79 | 3.82 | 3.73 | 3.78 | -0.79% | 329,639 | 124,469,594 |
| 2024-01-25 | 3.64 | 3.82 | 3.61 | 3.81 | +3.25% | 402,428 | 150,326,996 |
| 2024-01-24 | 3.52 | 3.8 | 3.52 | 3.69 | +4.24% | 445,212 | 162,129,229 |
| 2024-01-23 | 3.61 | 3.63 | 3.45 | 3.54 | -2.48% | 438,832 | 155,092,204 |
| 2024-01-22 | 3.52 | 3.89 | 3.51 | 3.63 | +2.54% | 652,426 | 242,738,338 |
| 2024-01-19 | 3.54 | 3.61 | 3.52 | 3.54 | -0.84% | 159,973 | 57,041,196 |
| 2024-01-18 | 3.64 | 3.66 | 3.47 | 3.57 | -2.99% | 260,970 | 92,475,707 |
| 2024-01-17 | 3.73 | 3.77 | 3.67 | 3.68 | -1.6% | 129,427 | 48,077,275 |
| 2024-01-16 | 3.76 | 3.76 | 3.65 | 3.74 | -0.53% | 153,055 | 56,690,878 |
| 2024-01-15 | 3.7 | 3.8 | 3.69 | 3.76 | +1.08% | 177,976 | 66,815,853 |
| 2024-01-12 | 3.77 | 3.77 | 3.71 | 3.72 | -1.59% | 164,909 | 61,690,185 |
| 2024-01-11 | 3.65 | 3.79 | 3.63 | 3.78 | +3.56% | 197,445 | 73,670,396 |
| 2024-01-10 | 3.7 | 3.72 | 3.61 | 3.65 | -1.35% | 189,764 | 69,409,143 |
| 2024-01-09 | 3.7 | 3.77 | 3.67 | 3.7 | 0% | 196,483 | 73,003,696 |
| 2024-01-08 | 3.85 | 3.87 | 3.7 | 3.7 | -4.15% | 234,894 | 88,341,962 |
| 2024-01-05 | 3.92 | 3.94 | 3.8 | 3.86 | -2.03% | 295,674 | 114,709,780 |
| 2024-01-04 | 3.99 | 4.03 | 3.89 | 3.94 | -2.48% | 378,713 | 149,033,494 |
| 2024-01-03 | 4.09 | 4.14 | 3.98 | 4.04 | +0.25% | 427,601 | 173,133,220 |
| 2024-01-02 | 4.35 | 4.35 | 4.03 | 4.03 | -3.36% | 916,251 | 378,940,305 |
| 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：