股票概览
2.95
-3.28%
-0.1
3.07
开盘价
3.07
最高价
2.92
最低价
317,999
成交量
数据更新至: 2024-05-20
技术指标
2.91
MA5 (5日均线)
2.87
MA10 (10日均线)
2.83
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 | 3.07 | 3.07 | 2.92 | 2.95 | -3.28% | 317,999 | 94,660,062 |
| 2024-05-17 | 2.96 | 3.05 | 2.91 | 3.05 | +4.45% | 419,034 | 124,763,475 |
| 2024-05-16 | 2.85 | 2.96 | 2.84 | 2.92 | +2.82% | 271,013 | 79,197,322 |
| 2024-05-15 | 2.81 | 2.88 | 2.78 | 2.84 | +1.43% | 164,437 | 46,693,229 |
| 2024-05-14 | 2.81 | 2.84 | 2.77 | 2.8 | -0.36% | 129,099 | 36,198,490 |
| 2024-05-13 | 2.83 | 2.85 | 2.79 | 2.81 | -2.77% | 157,416 | 44,295,568 |
| 2024-05-10 | 2.82 | 2.91 | 2.79 | 2.89 | +2.12% | 238,842 | 68,321,761 |
| 2024-05-09 | 2.79 | 2.86 | 2.79 | 2.83 | +1.8% | 154,895 | 43,774,560 |
| 2024-05-08 | 2.85 | 2.85 | 2.77 | 2.78 | -2.8% | 148,140 | 41,455,208 |
| 2024-05-07 | 2.85 | 2.9 | 2.81 | 2.86 | -0.35% | 166,401 | 47,289,802 |
| 2024-05-06 | 2.9 | 2.98 | 2.85 | 2.87 | 0% | 188,639 | 54,595,258 |
| 2024-04-30 | 2.9 | 2.92 | 2.83 | 2.87 | -1.71% | 181,276 | 52,059,797 |
| 2024-04-29 | 2.73 | 2.92 | 2.71 | 2.92 | +6.96% | 279,634 | 79,900,849 |
| 2024-04-26 | 2.69 | 2.74 | 2.65 | 2.73 | +1.49% | 164,286 | 44,325,551 |
| 2024-04-25 | 2.68 | 2.73 | 2.65 | 2.69 | -0.74% | 120,567 | 32,513,181 |
| 2024-04-24 | 2.73 | 2.74 | 2.67 | 2.71 | -1.09% | 149,650 | 40,362,613 |
| 2024-04-23 | 2.84 | 2.85 | 2.73 | 2.74 | -2.14% | 176,056 | 48,764,525 |
| 2024-04-22 | 2.76 | 2.82 | 2.73 | 2.8 | +2.19% | 149,233 | 41,427,956 |
| 2024-04-19 | 2.78 | 2.82 | 2.73 | 2.74 | -1.79% | 132,326 | 36,521,392 |
| 2024-04-18 | 2.8 | 2.84 | 2.76 | 2.79 | +0.72% | 143,300 | 40,173,515 |
| 2024-04-17 | 2.59 | 2.78 | 2.58 | 2.77 | +7.36% | 163,702 | 44,550,738 |
| 2024-04-16 | 2.74 | 2.75 | 2.57 | 2.58 | -5.84% | 201,888 | 53,218,173 |
| 2024-04-15 | 2.84 | 2.86 | 2.7 | 2.74 | -4.2% | 196,552 | 54,386,481 |
| 2024-04-12 | 2.88 | 2.91 | 2.83 | 2.86 | -1.04% | 109,665 | 31,497,453 |
| 2024-04-11 | 2.86 | 2.91 | 2.82 | 2.89 | +0.35% | 120,968 | 34,850,241 |
| 2024-04-10 | 2.95 | 2.96 | 2.83 | 2.88 | -3.03% | 183,525 | 53,010,634 |
| 2024-04-09 | 2.9 | 2.98 | 2.88 | 2.97 | +2.41% | 194,140 | 57,213,315 |
| 2024-04-08 | 3 | 3.01 | 2.89 | 2.9 | -3.97% | 278,902 | 82,146,339 |
| 2024-04-03 | 3.04 | 3.17 | 2.98 | 3.02 | -0.66% | 444,174 | 135,917,949 |
| 2024-04-02 | 2.94 | 3.21 | 2.9 | 3.04 | +4.11% | 544,194 | 167,971,484 |
| 2024-04-01 | 2.86 | 2.93 | 2.85 | 2.92 | +2.82% | 141,156 | 40,959,967 |
| 2024-03-29 | 2.84 | 2.87 | 2.81 | 2.84 | -1.05% | 112,791 | 32,035,810 |
| 2024-03-28 | 2.81 | 2.9 | 2.8 | 2.87 | +2.14% | 166,106 | 47,708,639 |
| 2024-03-27 | 2.93 | 2.93 | 2.81 | 2.81 | -4.1% | 177,794 | 50,872,281 |
| 2024-03-26 | 2.85 | 2.93 | 2.84 | 2.93 | +2.81% | 193,929 | 56,144,123 |
| 2024-03-25 | 2.87 | 2.94 | 2.85 | 2.85 | -1.04% | 163,929 | 47,343,221 |
| 2024-03-22 | 2.95 | 2.95 | 2.81 | 2.88 | -1.71% | 144,759 | 41,751,940 |
| 2024-03-21 | 2.89 | 2.95 | 2.89 | 2.93 | +1.38% | 151,609 | 44,270,601 |
| 2024-03-20 | 2.88 | 2.9 | 2.87 | 2.89 | +0.35% | 90,964 | 26,243,367 |
| 2024-03-19 | 2.89 | 2.93 | 2.88 | 2.88 | -1.03% | 109,659 | 31,808,553 |
| 2024-03-18 | 2.88 | 2.92 | 2.87 | 2.91 | +1.04% | 145,984 | 42,176,773 |
| 2024-03-15 | 2.83 | 2.9 | 2.81 | 2.88 | +1.41% | 154,098 | 44,079,631 |
| 2024-03-14 | 2.83 | 2.86 | 2.8 | 2.84 | +0.35% | 138,079 | 39,086,754 |
| 2024-03-13 | 2.87 | 2.88 | 2.81 | 2.83 | -1.74% | 151,082 | 42,842,050 |
| 2024-03-12 | 2.84 | 2.9 | 2.78 | 2.88 | +1.41% | 202,976 | 57,776,755 |
| 2024-03-11 | 2.73 | 2.84 | 2.72 | 2.84 | +3.65% | 199,444 | 55,837,953 |
| 2024-03-08 | 2.73 | 2.76 | 2.7 | 2.74 | 0% | 106,175 | 28,989,462 |
| 2024-03-07 | 2.78 | 2.81 | 2.74 | 2.74 | -1.08% | 125,174 | 34,664,918 |
| 2024-03-06 | 2.72 | 2.81 | 2.71 | 2.77 | +1.09% | 150,065 | 41,521,865 |
| 2024-03-05 | 2.8 | 2.8 | 2.72 | 2.74 | -1.79% | 114,936 | 31,600,674 |
| 2024-03-04 | 2.84 | 2.84 | 2.72 | 2.79 | -1.76% | 180,100 | 49,895,510 |
| 2024-03-01 | 2.85 | 2.87 | 2.79 | 2.84 | 0% | 181,287 | 51,222,653 |
| 2024-02-29 | 2.7 | 2.85 | 2.68 | 2.84 | +4.03% | 228,483 | 64,060,955 |
| 2024-02-28 | 2.92 | 2.96 | 2.72 | 2.73 | -6.51% | 359,029 | 102,543,127 |
| 2024-02-27 | 2.89 | 2.94 | 2.83 | 2.92 | +1.39% | 223,546 | 64,598,490 |
| 2024-02-26 | 2.81 | 2.94 | 2.79 | 2.88 | +2.13% | 308,229 | 88,233,393 |
| 2024-02-23 | 2.77 | 2.83 | 2.75 | 2.82 | +1.81% | 213,325 | 59,544,919 |
| 2024-02-22 | 2.75 | 2.81 | 2.71 | 2.77 | +0.36% | 212,635 | 58,555,823 |
| 2024-02-21 | 2.71 | 2.84 | 2.67 | 2.76 | +1.85% | 259,794 | 72,135,098 |
| 2024-02-20 | 2.71 | 2.74 | 2.63 | 2.71 | 0% | 266,022 | 71,629,749 |
| 2024-02-19 | 2.6 | 2.78 | 2.6 | 2.71 | +7.11% | 493,033 | 132,475,191 |
| 2024-02-08 | 2.38 | 2.53 | 2.27 | 2.53 | +9.05% | 456,436 | 109,117,455 |
| 2024-02-07 | 2.43 | 2.45 | 2.26 | 2.32 | -4.13% | 425,344 | 99,266,128 |
| 2024-02-06 | 2.43 | 2.53 | 2.23 | 2.42 | -2.42% | 405,746 | 95,693,306 |
| 2024-02-05 | 2.74 | 2.75 | 2.48 | 2.48 | -10.14% | 324,722 | 82,841,351 |
| 2024-02-02 | 2.82 | 3.01 | 2.67 | 2.76 | -2.13% | 317,506 | 90,005,024 |
| 2024-02-01 | 2.92 | 2.93 | 2.74 | 2.82 | -3.75% | 289,051 | 81,792,626 |
| 2024-01-31 | 3.09 | 3.11 | 2.91 | 2.93 | -5.18% | 251,410 | 75,312,296 |
| 2024-01-30 | 3.29 | 3.31 | 3.09 | 3.09 | -4.92% | 214,906 | 68,581,797 |
| 2024-01-29 | 3.39 | 3.45 | 3.24 | 3.25 | -3.27% | 258,870 | 85,566,034 |
| 2024-01-26 | 3.3 | 3.39 | 3.28 | 3.36 | +2.44% | 250,926 | 84,163,773 |
| 2024-01-25 | 3.2 | 3.28 | 3.18 | 3.28 | +3.8% | 196,410 | 63,461,390 |
| 2024-01-24 | 3.06 | 3.17 | 3.03 | 3.16 | +3.61% | 231,264 | 71,827,462 |
| 2024-01-23 | 2.96 | 3.06 | 2.92 | 3.05 | +2.69% | 187,216 | 56,154,985 |
| 2024-01-22 | 3.14 | 3.14 | 2.9 | 2.97 | -5.71% | 170,177 | 51,945,819 |
| 2024-01-19 | 3.15 | 3.21 | 3.13 | 3.15 | 0% | 127,907 | 40,481,669 |
| 2024-01-18 | 3.15 | 3.17 | 3.05 | 3.15 | -0.63% | 200,023 | 62,192,537 |
| 2024-01-17 | 3.24 | 3.26 | 3.16 | 3.17 | -2.46% | 124,411 | 39,945,732 |
| 2024-01-16 | 3.34 | 3.34 | 3.21 | 3.25 | -2.4% | 168,820 | 54,908,578 |
| 2024-01-15 | 3.3 | 3.35 | 3.26 | 3.33 | +0.6% | 134,736 | 44,632,751 |
| 2024-01-12 | 3.32 | 3.34 | 3.3 | 3.31 | -0.3% | 100,383 | 33,294,994 |
| 2024-01-11 | 3.24 | 3.33 | 3.24 | 3.32 | +1.84% | 118,849 | 39,109,989 |
| 2024-01-10 | 3.25 | 3.29 | 3.21 | 3.26 | +0.31% | 112,169 | 36,523,058 |
| 2024-01-09 | 3.22 | 3.28 | 3.21 | 3.25 | +0.93% | 108,046 | 35,078,611 |
| 2024-01-08 | 3.27 | 3.31 | 3.21 | 3.22 | -2.13% | 144,255 | 46,941,359 |
| 2024-01-05 | 3.33 | 3.36 | 3.26 | 3.29 | -0.9% | 176,052 | 58,466,235 |
| 2024-01-04 | 3.32 | 3.33 | 3.27 | 3.32 | 0% | 130,422 | 43,051,757 |
| 2024-01-03 | 3.29 | 3.35 | 3.28 | 3.32 | +0.91% | 155,652 | 51,687,647 |
| 2024-01-02 | 3.31 | 3.32 | 3.29 | 3.29 | -0.9% | 133,247 | 43,991,375 |
| 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：