股票概览
2.89
-1.7%
-0.05
2.94
开盘价
2.95
最高价
2.86
最低价
204,129
成交量
数据更新至: 2024-05-20
技术指标
2.81
MA5 (5日均线)
2.76
MA10 (10日均线)
2.65
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 | 2.94 | 2.95 | 2.86 | 2.89 | -1.7% | 204,129 | 59,095,668 |
| 2024-05-17 | 2.85 | 2.95 | 2.8 | 2.94 | +4.63% | 268,321 | 77,122,780 |
| 2024-05-16 | 2.73 | 2.84 | 2.73 | 2.81 | +2.93% | 157,528 | 44,205,525 |
| 2024-05-15 | 2.69 | 2.77 | 2.67 | 2.73 | +1.11% | 117,795 | 32,195,482 |
| 2024-05-14 | 2.66 | 2.72 | 2.66 | 2.7 | +1.12% | 82,805 | 22,306,836 |
| 2024-05-13 | 2.73 | 2.73 | 2.64 | 2.67 | -3.26% | 128,768 | 34,517,945 |
| 2024-05-10 | 2.72 | 2.79 | 2.68 | 2.76 | +1.47% | 192,048 | 52,661,323 |
| 2024-05-09 | 2.67 | 2.76 | 2.67 | 2.72 | +2.64% | 140,025 | 38,164,753 |
| 2024-05-08 | 2.7 | 2.74 | 2.64 | 2.65 | -2.57% | 110,625 | 29,559,737 |
| 2024-05-07 | 2.7 | 2.77 | 2.65 | 2.72 | -0.37% | 158,094 | 42,749,088 |
| 2024-05-06 | 2.69 | 2.76 | 2.67 | 2.73 | +3.8% | 201,724 | 54,820,418 |
| 2024-04-30 | 2.69 | 2.72 | 2.61 | 2.63 | -4.71% | 246,618 | 65,333,632 |
| 2024-04-29 | 2.58 | 2.77 | 2.57 | 2.76 | +6.98% | 222,778 | 60,489,675 |
| 2024-04-26 | 2.52 | 2.58 | 2.46 | 2.58 | +3.2% | 135,304 | 34,210,158 |
| 2024-04-25 | 2.47 | 2.53 | 2.44 | 2.5 | +1.21% | 94,898 | 23,710,888 |
| 2024-04-24 | 2.44 | 2.49 | 2.44 | 2.47 | +0.82% | 66,505 | 16,420,876 |
| 2024-04-23 | 2.41 | 2.47 | 2.4 | 2.45 | +2.08% | 105,000 | 25,661,642 |
| 2024-04-22 | 2.48 | 2.5 | 2.38 | 2.4 | -2.04% | 112,247 | 27,201,796 |
| 2024-04-19 | 2.46 | 2.51 | 2.42 | 2.45 | -0.41% | 115,834 | 28,538,069 |
| 2024-04-18 | 2.49 | 2.53 | 2.41 | 2.46 | -0.81% | 171,675 | 42,378,069 |
| 2024-04-17 | 2.33 | 2.5 | 2.3 | 2.48 | +5.98% | 246,711 | 60,045,756 |
| 2024-04-16 | 2.6 | 2.63 | 2.34 | 2.34 | -10% | 224,129 | 53,353,945 |
| 2024-04-15 | 2.77 | 2.82 | 2.54 | 2.6 | -7.47% | 282,163 | 74,776,375 |
| 2024-04-12 | 2.79 | 2.9 | 2.79 | 2.81 | +0.36% | 126,418 | 35,835,942 |
| 2024-04-11 | 2.79 | 2.85 | 2.77 | 2.8 | -0.36% | 96,692 | 27,246,901 |
| 2024-04-10 | 2.9 | 2.91 | 2.77 | 2.81 | -3.1% | 126,169 | 35,707,599 |
| 2024-04-09 | 2.85 | 2.91 | 2.83 | 2.9 | +1.75% | 77,706 | 22,372,977 |
| 2024-04-08 | 2.9 | 2.95 | 2.84 | 2.85 | -1.72% | 118,150 | 34,167,435 |
| 2024-04-03 | 2.93 | 2.94 | 2.88 | 2.9 | -1.02% | 93,402 | 27,095,348 |
| 2024-04-02 | 2.91 | 2.95 | 2.88 | 2.93 | +1.03% | 124,038 | 36,181,800 |
| 2024-04-01 | 2.87 | 2.92 | 2.86 | 2.9 | +1.4% | 113,673 | 32,825,679 |
| 2024-03-29 | 2.79 | 2.86 | 2.78 | 2.86 | +2.14% | 105,249 | 29,779,901 |
| 2024-03-28 | 2.76 | 2.83 | 2.74 | 2.8 | +1.08% | 97,475 | 27,261,892 |
| 2024-03-27 | 2.84 | 2.85 | 2.76 | 2.77 | -3.15% | 106,007 | 29,745,160 |
| 2024-03-26 | 2.8 | 2.87 | 2.77 | 2.86 | +2.14% | 131,528 | 37,260,814 |
| 2024-03-25 | 2.85 | 2.89 | 2.8 | 2.8 | -1.75% | 116,120 | 32,980,637 |
| 2024-03-22 | 2.9 | 2.93 | 2.82 | 2.85 | -1.72% | 127,508 | 36,573,078 |
| 2024-03-21 | 2.89 | 2.94 | 2.88 | 2.9 | +0.35% | 137,582 | 39,983,970 |
| 2024-03-20 | 2.84 | 2.89 | 2.82 | 2.89 | +1.76% | 105,166 | 30,093,927 |
| 2024-03-19 | 2.85 | 2.94 | 2.82 | 2.84 | -1.39% | 163,325 | 46,750,172 |
| 2024-03-18 | 2.78 | 3.04 | 2.78 | 2.88 | +3.6% | 225,840 | 64,943,707 |
| 2024-03-15 | 2.7 | 2.79 | 2.68 | 2.78 | +2.21% | 127,463 | 35,072,147 |
| 2024-03-14 | 2.71 | 2.76 | 2.66 | 2.72 | +0.37% | 131,672 | 35,834,053 |
| 2024-03-13 | 2.75 | 2.78 | 2.68 | 2.71 | -1.45% | 119,344 | 32,385,497 |
| 2024-03-12 | 2.66 | 2.77 | 2.64 | 2.75 | +3.38% | 181,928 | 49,247,857 |
| 2024-03-11 | 2.56 | 2.67 | 2.54 | 2.66 | +3.5% | 182,480 | 47,691,785 |
| 2024-03-08 | 2.58 | 2.61 | 2.52 | 2.57 | -0.39% | 130,331 | 33,457,912 |
| 2024-03-07 | 2.59 | 2.68 | 2.58 | 2.58 | +0.39% | 155,558 | 40,747,796 |
| 2024-03-06 | 2.54 | 2.61 | 2.5 | 2.57 | +1.18% | 130,189 | 33,490,826 |
| 2024-03-05 | 2.62 | 2.62 | 2.52 | 2.54 | -3.42% | 119,013 | 30,403,693 |
| 2024-03-04 | 2.69 | 2.7 | 2.54 | 2.63 | -1.87% | 124,831 | 32,580,797 |
| 2024-03-01 | 2.65 | 2.68 | 2.61 | 2.68 | +1.9% | 136,201 | 36,137,098 |
| 2024-02-29 | 2.5 | 2.66 | 2.45 | 2.63 | +3.54% | 157,888 | 40,809,576 |
| 2024-02-28 | 2.81 | 2.88 | 2.53 | 2.54 | -9.29% | 260,022 | 70,510,381 |
| 2024-02-27 | 2.74 | 2.82 | 2.68 | 2.8 | +1.82% | 128,477 | 35,720,083 |
| 2024-02-26 | 2.69 | 2.83 | 2.65 | 2.75 | +3% | 199,996 | 54,759,541 |
| 2024-02-23 | 2.57 | 2.69 | 2.57 | 2.67 | +3.89% | 178,708 | 46,890,103 |
| 2024-02-22 | 2.49 | 2.57 | 2.47 | 2.57 | +2.39% | 194,073 | 49,137,564 |
| 2024-02-21 | 2.37 | 2.61 | 2.37 | 2.51 | +4.58% | 252,008 | 63,474,215 |
| 2024-02-20 | 2.38 | 2.4 | 2.32 | 2.4 | +1.27% | 163,820 | 38,938,145 |
| 2024-02-19 | 2.31 | 2.4 | 2.29 | 2.37 | +3.95% | 283,358 | 66,578,592 |
| 2024-02-08 | 2.06 | 2.28 | 2 | 2.28 | +7.04% | 366,918 | 78,226,158 |
| 2024-02-07 | 2.36 | 2.38 | 2.13 | 2.13 | -10.13% | 347,959 | 75,789,979 |
| 2024-02-06 | 2.41 | 2.5 | 2.29 | 2.37 | -6.69% | 318,506 | 74,404,745 |
| 2024-02-05 | 2.78 | 2.8 | 2.54 | 2.54 | -9.93% | 228,927 | 58,985,137 |
| 2024-02-02 | 2.98 | 3.1 | 2.73 | 2.82 | -5.05% | 231,751 | 67,785,140 |
| 2024-02-01 | 3.1 | 3.1 | 2.9 | 2.97 | -4.5% | 213,568 | 63,572,065 |
| 2024-01-31 | 3.25 | 3.32 | 3.1 | 3.11 | -5.76% | 180,907 | 57,736,213 |
| 2024-01-30 | 3.39 | 3.5 | 3.29 | 3.3 | -2.94% | 209,343 | 70,340,652 |
| 2024-01-29 | 3.65 | 3.68 | 3.39 | 3.4 | -1.73% | 374,260 | 131,886,132 |
| 2024-01-26 | 3.38 | 3.51 | 3.38 | 3.46 | +1.47% | 280,950 | 97,219,352 |
| 2024-01-25 | 3.22 | 3.49 | 3.19 | 3.41 | +7.23% | 306,122 | 102,900,359 |
| 2024-01-24 | 3.1 | 3.25 | 3.04 | 3.18 | +3.58% | 187,855 | 59,027,979 |
| 2024-01-23 | 3.1 | 3.13 | 2.95 | 3.07 | -2.23% | 179,706 | 54,309,187 |
| 2024-01-22 | 3.28 | 3.37 | 3.1 | 3.14 | -5.14% | 136,180 | 44,219,816 |
| 2024-01-19 | 3.35 | 3.36 | 3.28 | 3.31 | -0.6% | 112,795 | 37,432,380 |
| 2024-01-18 | 3.37 | 3.42 | 3.23 | 3.33 | -2.06% | 158,848 | 52,550,455 |
| 2024-01-17 | 3.48 | 3.55 | 3.38 | 3.4 | -2.02% | 121,635 | 41,999,151 |
| 2024-01-16 | 3.5 | 3.54 | 3.4 | 3.47 | -0.57% | 112,450 | 38,948,180 |
| 2024-01-15 | 3.42 | 3.5 | 3.42 | 3.49 | +1.16% | 82,770 | 28,721,426 |
| 2024-01-12 | 3.48 | 3.51 | 3.44 | 3.45 | 0% | 80,393 | 27,947,659 |
| 2024-01-11 | 3.39 | 3.46 | 3.38 | 3.45 | +1.47% | 72,251 | 24,738,676 |
| 2024-01-10 | 3.43 | 3.45 | 3.37 | 3.4 | -0.29% | 59,578 | 20,314,244 |
| 2024-01-09 | 3.4 | 3.46 | 3.39 | 3.41 | +0.89% | 75,374 | 25,820,343 |
| 2024-01-08 | 3.44 | 3.47 | 3.38 | 3.38 | -1.74% | 75,371 | 25,785,177 |
| 2024-01-05 | 3.47 | 3.51 | 3.43 | 3.44 | -0.86% | 94,134 | 32,740,884 |
| 2024-01-04 | 3.48 | 3.5 | 3.45 | 3.47 | 0% | 78,449 | 27,222,208 |
| 2024-01-03 | 3.43 | 3.5 | 3.43 | 3.47 | +1.17% | 92,320 | 32,033,401 |
| 2024-01-02 | 3.38 | 3.46 | 3.38 | 3.43 | +1.48% | 78,517 | 26,886,010 |
| 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：