股票概览
2.9
-4.92%
-0.15
3.07
开盘价
3.09
最高价
2.88
最低价
408,554
成交量
数据更新至: 2024-05-20
技术指标
2.95
MA5 (5日均线)
2.91
MA10 (10日均线)
2.84
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 | 3.09 | 2.88 | 2.9 | -4.92% | 408,554 | 121,305,696 |
| 2024-05-17 | 2.97 | 3.09 | 2.95 | 3.05 | +3.04% | 438,114 | 133,074,582 |
| 2024-05-16 | 2.98 | 3.1 | 2.94 | 2.96 | -0.67% | 398,204 | 119,780,620 |
| 2024-05-15 | 2.84 | 3.05 | 2.81 | 2.98 | +4.56% | 396,755 | 117,755,016 |
| 2024-05-14 | 2.75 | 2.97 | 2.75 | 2.85 | +4.01% | 292,429 | 84,148,715 |
| 2024-05-13 | 2.8 | 2.82 | 2.72 | 2.74 | -3.18% | 168,525 | 46,486,960 |
| 2024-05-10 | 2.9 | 2.92 | 2.82 | 2.83 | -2.41% | 164,920 | 47,079,178 |
| 2024-05-09 | 2.9 | 2.94 | 2.89 | 2.9 | -0.34% | 157,402 | 45,791,928 |
| 2024-05-08 | 2.97 | 2.99 | 2.9 | 2.91 | -3% | 199,827 | 58,723,438 |
| 2024-05-07 | 2.94 | 3.04 | 2.91 | 3 | +2.74% | 277,041 | 82,617,820 |
| 2024-05-06 | 2.89 | 2.96 | 2.89 | 2.92 | +1.04% | 186,213 | 54,495,499 |
| 2024-04-30 | 2.91 | 2.93 | 2.86 | 2.89 | -1.37% | 238,114 | 68,935,826 |
| 2024-04-29 | 2.81 | 2.98 | 2.81 | 2.93 | +2.09% | 371,313 | 106,681,112 |
| 2024-04-26 | 2.74 | 2.97 | 2.68 | 2.87 | +5.51% | 456,917 | 129,759,054 |
| 2024-04-25 | 2.69 | 2.79 | 2.68 | 2.72 | 0% | 217,228 | 59,397,410 |
| 2024-04-24 | 2.65 | 2.72 | 2.59 | 2.72 | +3.03% | 208,543 | 56,185,215 |
| 2024-04-23 | 2.62 | 2.7 | 2.59 | 2.64 | +0.76% | 222,776 | 59,019,682 |
| 2024-04-22 | 2.7 | 2.79 | 2.6 | 2.62 | -3.68% | 351,972 | 94,601,868 |
| 2024-04-19 | 2.54 | 2.83 | 2.54 | 2.72 | +5.84% | 408,945 | 109,770,460 |
| 2024-04-18 | 2.51 | 2.67 | 2.43 | 2.57 | +1.98% | 323,275 | 82,266,391 |
| 2024-04-17 | 2.3 | 2.53 | 2.3 | 2.52 | +5% | 275,633 | 68,473,209 |
| 2024-04-16 | 2.63 | 2.65 | 2.4 | 2.4 | -10.11% | 255,885 | 62,862,300 |
| 2024-04-15 | 2.86 | 2.87 | 2.61 | 2.67 | -7.93% | 387,762 | 104,322,372 |
| 2024-04-12 | 2.88 | 2.93 | 2.88 | 2.9 | -0.68% | 195,913 | 56,905,092 |
| 2024-04-11 | 2.94 | 2.99 | 2.89 | 2.92 | -2.67% | 269,960 | 79,202,950 |
| 2024-04-10 | 3.01 | 3.04 | 2.93 | 3 | -0.99% | 299,165 | 89,066,780 |
| 2024-04-09 | 3 | 3.07 | 2.98 | 3.03 | 0% | 298,229 | 90,229,280 |
| 2024-04-08 | 3.17 | 3.23 | 3.01 | 3.03 | -4.11% | 500,428 | 154,297,321 |
| 2024-04-03 | 3.32 | 3.37 | 3.13 | 3.16 | -7.87% | 948,046 | 306,058,937 |
| 2024-04-02 | 3.17 | 3.43 | 3.12 | 3.43 | +9.94% | 1,172,105 | 392,432,091 |
| 2024-04-01 | 3.1 | 3.2 | 3.06 | 3.12 | +1.63% | 534,912 | 167,244,353 |
| 2024-03-29 | 3.16 | 3.28 | 3.06 | 3.07 | +0.99% | 762,293 | 242,150,598 |
| 2024-03-28 | 2.93 | 3.15 | 2.92 | 3.04 | +5.19% | 611,869 | 187,033,550 |
| 2024-03-27 | 2.97 | 3.02 | 2.82 | 2.89 | -6.17% | 524,964 | 153,254,607 |
| 2024-03-26 | 3.25 | 3.37 | 2.99 | 3.08 | -1.6% | 766,077 | 240,223,457 |
| 2024-03-25 | 3 | 3.3 | 2.92 | 3.13 | +4.33% | 659,458 | 203,414,877 |
| 2024-03-22 | 2.99 | 3.05 | 2.94 | 3 | -0.66% | 381,242 | 113,753,097 |
| 2024-03-21 | 2.96 | 3.07 | 2.9 | 3.02 | +0.67% | 571,239 | 170,096,496 |
| 2024-03-20 | 2.93 | 3.1 | 2.84 | 3 | +4.17% | 717,627 | 212,944,099 |
| 2024-03-19 | 2.91 | 3.11 | 2.85 | 2.88 | -1.71% | 944,222 | 279,711,003 |
| 2024-03-18 | 2.66 | 2.93 | 2.64 | 2.93 | +10.15% | 326,473 | 92,433,272 |
| 2024-03-15 | 2.61 | 2.67 | 2.57 | 2.66 | +1.92% | 342,524 | 89,814,386 |
| 2024-03-14 | 2.63 | 2.7 | 2.53 | 2.61 | -0.76% | 468,878 | 122,803,308 |
| 2024-03-13 | 2.67 | 2.85 | 2.59 | 2.63 | -1.5% | 743,401 | 200,766,535 |
| 2024-03-12 | 2.42 | 2.67 | 2.42 | 2.67 | +9.88% | 375,001 | 95,866,353 |
| 2024-03-11 | 2.38 | 2.43 | 2.38 | 2.43 | +2.1% | 133,650 | 32,257,135 |
| 2024-03-08 | 2.39 | 2.42 | 2.36 | 2.38 | +0.42% | 89,412 | 21,310,030 |
| 2024-03-07 | 2.43 | 2.46 | 2.37 | 2.37 | -0.42% | 156,463 | 37,680,562 |
| 2024-03-06 | 2.32 | 2.41 | 2.31 | 2.38 | +2.59% | 149,573 | 35,516,774 |
| 2024-03-05 | 2.37 | 2.38 | 2.3 | 2.32 | -2.93% | 103,522 | 24,207,174 |
| 2024-03-04 | 2.42 | 2.44 | 2.33 | 2.39 | -0.42% | 119,753 | 28,464,357 |
| 2024-03-01 | 2.38 | 2.43 | 2.37 | 2.4 | +0.42% | 134,701 | 32,241,734 |
| 2024-02-29 | 2.27 | 2.39 | 2.26 | 2.39 | +4.37% | 201,448 | 47,122,376 |
| 2024-02-28 | 2.51 | 2.58 | 2.28 | 2.29 | -8.76% | 297,504 | 72,618,118 |
| 2024-02-27 | 2.46 | 2.51 | 2.43 | 2.51 | +2.45% | 155,496 | 38,507,853 |
| 2024-02-26 | 2.43 | 2.5 | 2.38 | 2.45 | +0.82% | 195,071 | 47,472,729 |
| 2024-02-23 | 2.33 | 2.45 | 2.31 | 2.43 | +4.29% | 229,969 | 54,540,933 |
| 2024-02-22 | 2.28 | 2.33 | 2.24 | 2.33 | +2.19% | 202,568 | 46,446,544 |
| 2024-02-21 | 2.16 | 2.37 | 2.15 | 2.28 | +4.59% | 282,811 | 64,555,956 |
| 2024-02-20 | 2.12 | 2.18 | 2.08 | 2.18 | +2.35% | 192,901 | 41,369,507 |
| 2024-02-19 | 2.06 | 2.16 | 2.05 | 2.13 | +4.93% | 274,809 | 57,920,838 |
| 2024-02-08 | 1.89 | 2.04 | 1.81 | 2.03 | +8.56% | 391,068 | 74,372,642 |
| 2024-02-07 | 2.08 | 2.12 | 1.87 | 1.87 | -10.1% | 375,443 | 73,630,356 |
| 2024-02-06 | 2.04 | 2.15 | 1.97 | 2.08 | -4.15% | 287,457 | 59,120,319 |
| 2024-02-05 | 2.38 | 2.38 | 2.17 | 2.17 | -9.96% | 211,143 | 46,884,055 |
| 2024-02-02 | 2.53 | 2.62 | 2.3 | 2.41 | -4.74% | 158,972 | 39,177,025 |
| 2024-02-01 | 2.57 | 2.57 | 2.47 | 2.53 | -1.56% | 120,774 | 30,538,962 |
| 2024-01-31 | 2.73 | 2.74 | 2.57 | 2.57 | -5.86% | 165,073 | 43,460,146 |
| 2024-01-30 | 2.77 | 2.83 | 2.72 | 2.73 | -2.5% | 87,765 | 24,400,029 |
| 2024-01-29 | 2.91 | 2.92 | 2.79 | 2.8 | -3.45% | 113,464 | 32,148,746 |
| 2024-01-26 | 2.87 | 2.96 | 2.85 | 2.9 | +0.35% | 141,470 | 41,281,627 |
| 2024-01-25 | 2.82 | 2.89 | 2.79 | 2.89 | +2.85% | 153,314 | 43,609,773 |
| 2024-01-24 | 2.75 | 2.84 | 2.73 | 2.81 | +2.18% | 177,553 | 49,408,068 |
| 2024-01-23 | 2.77 | 2.78 | 2.69 | 2.75 | -0.72% | 130,545 | 35,699,556 |
| 2024-01-22 | 2.96 | 2.97 | 2.74 | 2.77 | -6.73% | 190,728 | 54,504,515 |
| 2024-01-19 | 2.98 | 3.03 | 2.95 | 2.97 | 0% | 133,558 | 39,860,027 |
| 2024-01-18 | 3.03 | 3.03 | 2.89 | 2.97 | -2.3% | 235,470 | 69,526,773 |
| 2024-01-17 | 3.07 | 3.1 | 3.04 | 3.04 | -1.62% | 179,292 | 55,073,525 |
| 2024-01-16 | 3.16 | 3.19 | 3.02 | 3.09 | -2.22% | 340,376 | 104,682,960 |
| 2024-01-15 | 3.18 | 3.35 | 3.16 | 3.16 | -3.36% | 399,100 | 128,165,805 |
| 2024-01-12 | 3.21 | 3.47 | 3.17 | 3.27 | +2.19% | 442,504 | 147,063,911 |
| 2024-01-11 | 3.09 | 3.21 | 3.09 | 3.2 | +2.89% | 200,913 | 63,485,896 |
| 2024-01-10 | 3.17 | 3.19 | 3.11 | 3.11 | -2.2% | 172,091 | 53,992,006 |
| 2024-01-09 | 3.13 | 3.21 | 3.1 | 3.18 | +1.6% | 187,191 | 59,341,356 |
| 2024-01-08 | 3.14 | 3.22 | 3.12 | 3.13 | -0.32% | 223,595 | 70,678,331 |
| 2024-01-05 | 3.2 | 3.28 | 3.1 | 3.14 | -2.79% | 353,799 | 112,028,531 |
| 2024-01-04 | 3.29 | 3.31 | 3.19 | 3.23 | -2.12% | 295,299 | 95,006,590 |
| 2024-01-03 | 3.35 | 3.45 | 3.25 | 3.3 | -2.08% | 348,438 | 115,684,786 |
| 2024-01-02 | 3.34 | 3.49 | 3.33 | 3.37 | +0.6% | 376,715 | 128,308,898 |
| 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：