股票概览
3.04
+3.75%
+0.11
2.97
开盘价
3.2
最高价
2.89
最低价
1,827,431
成交量
数据更新至: 2024-05-20
技术指标
2.74
MA5 (5日均线)
2.61
MA10 (10日均线)
2.41
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 | 2.97 | 3.2 | 2.89 | 3.04 | +3.75% | 1,827,431 | 551,887,054 |
| 2024-05-17 | 2.68 | 2.93 | 2.65 | 2.93 | +10.15% | 1,415,419 | 394,474,239 |
| 2024-05-16 | 2.57 | 2.7 | 2.56 | 2.66 | +4.31% | 807,205 | 213,369,582 |
| 2024-05-15 | 2.51 | 2.61 | 2.5 | 2.55 | +1.19% | 538,519 | 137,880,513 |
| 2024-05-14 | 2.52 | 2.54 | 2.48 | 2.52 | 0% | 363,812 | 91,300,166 |
| 2024-05-13 | 2.51 | 2.55 | 2.48 | 2.52 | -0.4% | 485,260 | 121,958,102 |
| 2024-05-10 | 2.47 | 2.56 | 2.44 | 2.53 | +2.85% | 731,563 | 182,981,900 |
| 2024-05-09 | 2.44 | 2.5 | 2.43 | 2.46 | +1.65% | 482,724 | 118,942,129 |
| 2024-05-08 | 2.45 | 2.46 | 2.41 | 2.42 | -2.42% | 396,438 | 96,438,594 |
| 2024-05-07 | 2.43 | 2.5 | 2.41 | 2.48 | +1.22% | 516,430 | 126,690,043 |
| 2024-05-06 | 2.51 | 2.55 | 2.44 | 2.45 | +0.41% | 887,548 | 221,548,292 |
| 2024-04-30 | 2.47 | 2.51 | 2.41 | 2.44 | +1.24% | 1,481,988 | 364,755,411 |
| 2024-04-29 | 2.31 | 2.41 | 2.28 | 2.41 | +10.05% | 1,030,704 | 245,533,673 |
| 2024-04-26 | 2.1 | 2.21 | 2.1 | 2.19 | +3.79% | 275,339 | 59,471,784 |
| 2024-04-25 | 2.08 | 2.13 | 2.08 | 2.11 | +0.48% | 134,803 | 28,418,141 |
| 2024-04-24 | 2.1 | 2.1 | 2.07 | 2.1 | 0% | 91,681 | 19,146,545 |
| 2024-04-23 | 2.09 | 2.12 | 2.08 | 2.1 | +0.48% | 110,590 | 23,241,513 |
| 2024-04-22 | 2.12 | 2.13 | 2.08 | 2.09 | -0.95% | 117,048 | 24,536,642 |
| 2024-04-19 | 2.12 | 2.15 | 2.1 | 2.11 | -0.94% | 142,267 | 30,149,832 |
| 2024-04-18 | 2.15 | 2.16 | 2.12 | 2.13 | -1.39% | 149,161 | 31,937,102 |
| 2024-04-17 | 2.08 | 2.17 | 2.07 | 2.16 | +4.35% | 288,563 | 61,776,636 |
| 2024-04-16 | 2.1 | 2.11 | 2.06 | 2.07 | -1.9% | 220,337 | 45,841,402 |
| 2024-04-15 | 2.14 | 2.17 | 2.07 | 2.11 | -1.4% | 242,640 | 51,258,068 |
| 2024-04-12 | 2.18 | 2.2 | 2.14 | 2.14 | -2.28% | 166,323 | 36,123,677 |
| 2024-04-11 | 2.17 | 2.21 | 2.16 | 2.19 | +0.46% | 160,455 | 35,206,023 |
| 2024-04-10 | 2.25 | 2.25 | 2.16 | 2.18 | -3.11% | 272,111 | 59,967,086 |
| 2024-04-09 | 2.23 | 2.26 | 2.23 | 2.25 | +0.45% | 192,880 | 43,334,580 |
| 2024-04-08 | 2.26 | 2.28 | 2.23 | 2.24 | -0.88% | 227,736 | 51,328,773 |
| 2024-04-03 | 2.28 | 2.3 | 2.25 | 2.26 | -1.31% | 199,459 | 45,292,346 |
| 2024-04-02 | 2.28 | 2.32 | 2.26 | 2.29 | +0.44% | 268,183 | 61,439,166 |
| 2024-04-01 | 2.26 | 2.3 | 2.25 | 2.28 | +0.88% | 256,604 | 58,473,450 |
| 2024-03-29 | 2.27 | 2.28 | 2.23 | 2.26 | -0.88% | 306,904 | 69,266,432 |
| 2024-03-28 | 2.27 | 2.31 | 2.27 | 2.28 | -0.44% | 349,275 | 79,966,829 |
| 2024-03-27 | 2.36 | 2.37 | 2.28 | 2.29 | -4.18% | 447,784 | 103,532,645 |
| 2024-03-26 | 2.29 | 2.39 | 2.28 | 2.39 | +4.82% | 595,926 | 139,695,961 |
| 2024-03-25 | 2.27 | 2.35 | 2.25 | 2.28 | 0% | 356,723 | 82,187,789 |
| 2024-03-22 | 2.33 | 2.34 | 2.25 | 2.28 | -2.56% | 342,451 | 78,163,283 |
| 2024-03-21 | 2.3 | 2.37 | 2.3 | 2.34 | +1.74% | 450,808 | 105,241,666 |
| 2024-03-20 | 2.29 | 2.31 | 2.28 | 2.3 | +0.44% | 206,888 | 47,418,737 |
| 2024-03-19 | 2.31 | 2.32 | 2.29 | 2.29 | -1.29% | 290,282 | 66,863,973 |
| 2024-03-18 | 2.31 | 2.33 | 2.28 | 2.32 | +0.43% | 361,834 | 83,204,507 |
| 2024-03-15 | 2.32 | 2.34 | 2.27 | 2.31 | -0.43% | 408,206 | 93,836,537 |
| 2024-03-14 | 2.34 | 2.37 | 2.3 | 2.32 | -0.85% | 513,918 | 119,831,407 |
| 2024-03-13 | 2.4 | 2.45 | 2.3 | 2.34 | -4.49% | 891,017 | 208,307,504 |
| 2024-03-12 | 2.23 | 2.45 | 2.21 | 2.45 | +9.87% | 687,036 | 162,031,562 |
| 2024-03-11 | 2.18 | 2.23 | 2.17 | 2.23 | +2.29% | 206,459 | 45,623,359 |
| 2024-03-08 | 2.18 | 2.2 | 2.16 | 2.18 | -0.46% | 117,363 | 25,599,652 |
| 2024-03-07 | 2.2 | 2.23 | 2.18 | 2.19 | -0.45% | 168,711 | 37,228,630 |
| 2024-03-06 | 2.2 | 2.22 | 2.17 | 2.2 | 0% | 155,251 | 34,136,429 |
| 2024-03-05 | 2.24 | 2.24 | 2.18 | 2.2 | -2.22% | 174,841 | 38,584,027 |
| 2024-03-04 | 2.28 | 2.28 | 2.21 | 2.25 | -1.32% | 221,326 | 49,541,857 |
| 2024-03-01 | 2.28 | 2.3 | 2.25 | 2.28 | -0.44% | 203,492 | 46,261,326 |
| 2024-02-29 | 2.24 | 2.3 | 2.23 | 2.29 | +1.33% | 248,138 | 56,318,102 |
| 2024-02-28 | 2.34 | 2.38 | 2.26 | 2.26 | -3.42% | 329,331 | 76,596,682 |
| 2024-02-27 | 2.28 | 2.35 | 2.27 | 2.34 | +2.18% | 227,004 | 52,621,293 |
| 2024-02-26 | 2.32 | 2.34 | 2.27 | 2.29 | -1.72% | 277,573 | 63,979,793 |
| 2024-02-23 | 2.29 | 2.33 | 2.27 | 2.33 | +1.75% | 238,586 | 54,878,024 |
| 2024-02-22 | 2.28 | 2.3 | 2.24 | 2.29 | +0.44% | 219,072 | 49,843,645 |
| 2024-02-21 | 2.23 | 2.35 | 2.21 | 2.28 | +1.79% | 348,135 | 79,591,849 |
| 2024-02-20 | 2.23 | 2.26 | 2.21 | 2.24 | 0% | 209,077 | 46,712,180 |
| 2024-02-19 | 2.22 | 2.29 | 2.2 | 2.24 | +1.82% | 387,299 | 86,582,836 |
| 2024-02-08 | 2.06 | 2.23 | 2.06 | 2.2 | +7.84% | 491,014 | 106,607,988 |
| 2024-02-07 | 2.05 | 2.09 | 2 | 2.04 | -0.97% | 434,329 | 88,828,862 |
| 2024-02-06 | 1.99 | 2.1 | 1.87 | 2.06 | +1.98% | 500,649 | 98,443,988 |
| 2024-02-05 | 2.2 | 2.21 | 2 | 2.02 | -9.01% | 426,821 | 87,433,465 |
| 2024-02-02 | 2.26 | 2.34 | 2.15 | 2.22 | -1.33% | 291,177 | 65,744,742 |
| 2024-02-01 | 2.3 | 2.32 | 2.22 | 2.25 | -3.02% | 261,016 | 59,245,085 |
| 2024-01-31 | 2.4 | 2.43 | 2.3 | 2.32 | -4.13% | 275,064 | 64,801,022 |
| 2024-01-30 | 2.5 | 2.53 | 2.41 | 2.42 | -3.97% | 230,156 | 56,808,169 |
| 2024-01-29 | 2.57 | 2.63 | 2.5 | 2.52 | -1.18% | 344,843 | 87,987,302 |
| 2024-01-26 | 2.5 | 2.57 | 2.48 | 2.55 | +2.41% | 300,489 | 76,402,675 |
| 2024-01-25 | 2.37 | 2.5 | 2.37 | 2.49 | +5.51% | 333,943 | 81,446,969 |
| 2024-01-24 | 2.26 | 2.37 | 2.25 | 2.36 | +4.89% | 279,067 | 64,449,916 |
| 2024-01-23 | 2.21 | 2.27 | 2.17 | 2.25 | +1.81% | 192,426 | 42,775,780 |
| 2024-01-22 | 2.32 | 2.33 | 2.18 | 2.21 | -5.15% | 214,196 | 48,524,445 |
| 2024-01-19 | 2.33 | 2.36 | 2.31 | 2.33 | -0.43% | 163,054 | 38,080,308 |
| 2024-01-18 | 2.37 | 2.38 | 2.26 | 2.34 | -1.27% | 250,471 | 57,982,480 |
| 2024-01-17 | 2.41 | 2.42 | 2.37 | 2.37 | -2.07% | 127,898 | 30,618,920 |
| 2024-01-16 | 2.45 | 2.46 | 2.39 | 2.42 | -1.22% | 150,270 | 36,389,399 |
| 2024-01-15 | 2.43 | 2.46 | 2.4 | 2.45 | +0.82% | 163,495 | 39,787,510 |
| 2024-01-12 | 2.41 | 2.46 | 2.41 | 2.43 | +0.41% | 163,448 | 39,785,744 |
| 2024-01-11 | 2.4 | 2.43 | 2.37 | 2.42 | +1.26% | 134,760 | 32,364,098 |
| 2024-01-10 | 2.39 | 2.42 | 2.36 | 2.39 | 0% | 130,636 | 31,228,546 |
| 2024-01-09 | 2.37 | 2.42 | 2.36 | 2.39 | +0.84% | 142,935 | 34,214,245 |
| 2024-01-08 | 2.45 | 2.46 | 2.37 | 2.37 | -2.87% | 214,584 | 51,554,825 |
| 2024-01-05 | 2.42 | 2.47 | 2.41 | 2.44 | +0.83% | 249,571 | 61,021,695 |
| 2024-01-04 | 2.45 | 2.46 | 2.41 | 2.42 | -1.63% | 132,016 | 32,014,188 |
| 2024-01-03 | 2.44 | 2.47 | 2.43 | 2.46 | +1.23% | 180,233 | 44,202,086 |
| 2024-01-02 | 2.46 | 2.46 | 2.43 | 2.43 | -0.82% | 135,805 | 33,082,603 |
| 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：