股票概览
3.15
+5%
+0.15
3.02
开盘价
3.15
最高价
3
最低价
40,522
成交量
数据更新至: 2024-05-20
技术指标
2.98
MA5 (5日均线)
2.89
MA10 (10日均线)
2.62
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 | 3.15 | 3 | 3.15 | +5% | 40,522 | 12,676,169 |
| 2024-05-17 | 2.9 | 3 | 2.9 | 3 | +2.39% | 45,493 | 13,437,772 |
| 2024-05-16 | 2.95 | 3 | 2.9 | 2.93 | -1.35% | 47,021 | 13,827,884 |
| 2024-05-15 | 2.88 | 2.98 | 2.86 | 2.97 | +4.58% | 61,692 | 18,066,973 |
| 2024-05-14 | 2.8 | 2.86 | 2.8 | 2.84 | +1.43% | 26,328 | 7,467,606 |
| 2024-05-13 | 2.77 | 2.83 | 2.76 | 2.8 | +0.72% | 29,524 | 8,290,055 |
| 2024-05-10 | 2.79 | 2.83 | 2.71 | 2.78 | -0.36% | 73,935 | 20,448,023 |
| 2024-05-09 | 2.83 | 2.89 | 2.76 | 2.79 | -0.36% | 74,974 | 21,159,928 |
| 2024-05-08 | 2.9 | 2.99 | 2.78 | 2.8 | -2.1% | 119,096 | 34,180,840 |
| 2024-05-07 | 2.73 | 2.86 | 2.72 | 2.86 | +5.15% | 48,210 | 13,611,662 |
| 2024-05-06 | 2.74 | 2.81 | 2.66 | 2.72 | 0% | 99,540 | 27,235,344 |
| 2024-04-30 | 2.66 | 2.72 | 2.59 | 2.72 | +5.02% | 142,176 | 37,956,355 |
| 2024-04-29 | 2.63 | 2.64 | 2.4 | 2.59 | +3.19% | 191,616 | 49,570,822 |
| 2024-04-26 | 2.51 | 2.51 | 2.47 | 2.51 | +5.02% | 61,983 | 15,540,925 |
| 2024-04-25 | 2.39 | 2.39 | 2.39 | 2.39 | +4.82% | 7,952 | 1,900,528 |
| 2024-04-24 | 2.28 | 2.28 | 2.28 | 2.28 | +5.07% | 5,080 | 1,158,240 |
| 2024-04-23 | 2.17 | 2.17 | 2.11 | 2.17 | +4.83% | 58,633 | 12,659,043 |
| 2024-04-22 | 1.88 | 2.08 | 1.88 | 2.07 | +4.55% | 145,042 | 28,460,710 |
| 2024-04-19 | 2.04 | 2.04 | 1.98 | 1.98 | -4.81% | 61,565 | 12,242,396 |
| 2024-04-18 | 2.03 | 2.15 | 2.02 | 2.08 | +1.46% | 75,245 | 15,602,690 |
| 2024-04-17 | 2.04 | 2.26 | 2.04 | 2.05 | -4.65% | 185,512 | 38,650,630 |
| 2024-04-16 | 2.15 | 2.15 | 2.15 | 2.15 | -4.87% | 51,651 | 11,104,965 |
| 2024-04-15 | 2.26 | 2.26 | 2.26 | 2.26 | -5.04% | 27,040 | 6,111,040 |
| 2024-04-12 | 2.38 | 2.44 | 2.38 | 2.38 | -5.18% | 153,859 | 36,678,151 |
| 2024-04-11 | 2.48 | 2.61 | 2.46 | 2.51 | +0.8% | 75,359 | 19,192,661 |
| 2024-04-10 | 2.49 | 2.52 | 2.43 | 2.49 | -0.8% | 35,687 | 8,819,108 |
| 2024-04-09 | 2.45 | 2.54 | 2.43 | 2.51 | +1.21% | 48,476 | 12,019,595 |
| 2024-04-08 | 2.6 | 2.61 | 2.48 | 2.48 | -4.98% | 140,909 | 35,362,078 |
| 2024-04-03 | 2.64 | 2.67 | 2.59 | 2.61 | -1.14% | 63,499 | 16,668,338 |
| 2024-04-02 | 2.54 | 2.68 | 2.54 | 2.64 | +1.93% | 70,739 | 18,374,407 |
| 2024-04-01 | 2.6 | 2.65 | 2.58 | 2.59 | -1.89% | 63,655 | 16,553,931 |
| 2024-03-29 | 2.6 | 2.67 | 2.55 | 2.64 | 0% | 91,984 | 24,122,197 |
| 2024-03-28 | 2.59 | 2.7 | 2.59 | 2.64 | -3.3% | 261,785 | 68,004,491 |
| 2024-03-27 | 2.73 | 2.73 | 2.73 | 2.73 | -4.88% | 51,261 | 13,994,253 |
| 2024-03-26 | 2.93 | 2.94 | 2.8 | 2.87 | -2.38% | 86,293 | 24,591,771 |
| 2024-03-25 | 2.96 | 2.96 | 2.92 | 2.94 | -0.34% | 30,282 | 8,924,415 |
| 2024-03-22 | 2.99 | 3 | 2.92 | 2.95 | -1.67% | 44,928 | 13,264,059 |
| 2024-03-21 | 2.96 | 3.04 | 2.95 | 3 | +0.67% | 47,694 | 14,257,677 |
| 2024-03-20 | 2.96 | 2.99 | 2.93 | 2.98 | +0.68% | 34,294 | 10,159,124 |
| 2024-03-19 | 2.92 | 3.01 | 2.9 | 2.96 | +1.37% | 47,820 | 14,136,811 |
| 2024-03-18 | 2.94 | 2.94 | 2.9 | 2.92 | 0% | 35,337 | 10,300,006 |
| 2024-03-15 | 2.85 | 2.95 | 2.84 | 2.92 | +2.82% | 46,325 | 13,460,648 |
| 2024-03-14 | 2.84 | 2.86 | 2.83 | 2.84 | -0.35% | 18,317 | 5,215,863 |
| 2024-03-13 | 2.87 | 2.87 | 2.84 | 2.85 | -0.35% | 15,936 | 4,536,804 |
| 2024-03-12 | 2.89 | 2.91 | 2.84 | 2.86 | -1.04% | 38,779 | 11,103,883 |
| 2024-03-11 | 2.92 | 2.92 | 2.88 | 2.89 | -0.34% | 29,319 | 8,486,496 |
| 2024-03-08 | 2.85 | 2.91 | 2.83 | 2.9 | +2.11% | 34,709 | 9,965,327 |
| 2024-03-07 | 2.91 | 2.91 | 2.83 | 2.84 | -2.41% | 60,727 | 17,404,282 |
| 2024-03-06 | 2.78 | 2.91 | 2.78 | 2.91 | +5.05% | 92,903 | 26,740,439 |
| 2024-03-05 | 2.81 | 2.81 | 2.75 | 2.77 | -1.77% | 33,650 | 9,325,381 |
| 2024-03-04 | 2.75 | 2.85 | 2.71 | 2.82 | +2.17% | 51,974 | 14,465,713 |
| 2024-03-01 | 2.73 | 2.8 | 2.73 | 2.76 | +0.36% | 27,668 | 7,639,454 |
| 2024-02-29 | 2.63 | 2.75 | 2.62 | 2.75 | +3.77% | 42,219 | 11,347,208 |
| 2024-02-28 | 2.77 | 2.79 | 2.63 | 2.65 | -4.33% | 81,570 | 22,139,645 |
| 2024-02-27 | 2.74 | 2.79 | 2.73 | 2.77 | +0.36% | 45,614 | 12,583,782 |
| 2024-02-26 | 2.77 | 2.81 | 2.74 | 2.76 | -0.72% | 43,788 | 12,172,636 |
| 2024-02-23 | 2.79 | 2.81 | 2.76 | 2.78 | -0.36% | 35,539 | 9,878,203 |
| 2024-02-22 | 2.81 | 2.84 | 2.77 | 2.79 | -1.41% | 48,416 | 13,565,730 |
| 2024-02-21 | 2.81 | 2.88 | 2.79 | 2.83 | +0.71% | 29,880 | 8,478,563 |
| 2024-02-20 | 2.81 | 2.84 | 2.76 | 2.81 | -0.35% | 21,438 | 6,019,446 |
| 2024-02-19 | 2.81 | 2.88 | 2.81 | 2.82 | +2.55% | 26,308 | 7,482,076 |
| 2024-02-08 | 2.7 | 2.8 | 2.68 | 2.75 | +1.1% | 29,191 | 7,977,211 |
| 2024-02-07 | 2.63 | 2.73 | 2.6 | 2.72 | +4.62% | 37,529 | 10,147,336 |
| 2024-02-06 | 2.52 | 2.65 | 2.52 | 2.6 | -1.89% | 70,175 | 17,838,179 |
| 2024-02-05 | 2.68 | 2.72 | 2.65 | 2.65 | -5.02% | 19,966 | 5,300,724 |
| 2024-02-02 | 2.93 | 3 | 2.79 | 2.79 | -5.1% | 48,725 | 13,839,988 |
| 2024-02-01 | 2.9 | 3.01 | 2.9 | 2.94 | -2.65% | 46,768 | 13,820,779 |
| 2024-01-31 | 3.17 | 3.17 | 3.02 | 3.02 | -5.03% | 98,168 | 29,873,943 |
| 2024-01-30 | 3.19 | 3.21 | 3.16 | 3.18 | -0.93% | 26,800 | 8,524,758 |
| 2024-01-29 | 3.22 | 3.27 | 3.19 | 3.21 | 0% | 55,088 | 17,753,242 |
| 2024-01-26 | 3.1 | 3.21 | 3.1 | 3.21 | +3.22% | 49,205 | 15,599,251 |
| 2024-01-25 | 3.07 | 3.12 | 3.04 | 3.11 | +0.65% | 35,290 | 10,886,650 |
| 2024-01-24 | 3 | 3.09 | 3 | 3.09 | +3.69% | 32,943 | 10,045,323 |
| 2024-01-23 | 2.95 | 3.04 | 2.89 | 2.98 | +0.34% | 33,562 | 9,910,062 |
| 2024-01-22 | 3.13 | 3.13 | 2.97 | 2.97 | -5.11% | 58,861 | 17,820,650 |
| 2024-01-19 | 3.15 | 3.17 | 3.1 | 3.13 | 0% | 22,888 | 7,162,301 |
| 2024-01-18 | 3.21 | 3.22 | 3.09 | 3.13 | -3.69% | 79,002 | 24,708,877 |
| 2024-01-17 | 3.23 | 3.27 | 3.21 | 3.25 | +0.62% | 27,815 | 9,032,147 |
| 2024-01-16 | 3.18 | 3.29 | 3.18 | 3.23 | +1.57% | 42,795 | 13,874,541 |
| 2024-01-15 | 3.15 | 3.19 | 3.13 | 3.18 | +0.63% | 25,666 | 8,102,695 |
| 2024-01-12 | 3.15 | 3.23 | 3.15 | 3.16 | +0.32% | 34,710 | 11,024,698 |
| 2024-01-11 | 3.24 | 3.28 | 3.14 | 3.15 | -2.78% | 77,116 | 24,687,630 |
| 2024-01-10 | 3.26 | 3.27 | 3.22 | 3.24 | 0% | 25,813 | 8,358,422 |
| 2024-01-09 | 3.28 | 3.35 | 3.22 | 3.24 | 0% | 50,187 | 16,422,326 |
| 2024-01-08 | 3.22 | 3.27 | 3.2 | 3.24 | +1.25% | 36,971 | 11,950,221 |
| 2024-01-05 | 3.23 | 3.25 | 3.11 | 3.2 | -0.93% | 79,628 | 25,353,587 |
| 2024-01-04 | 3.26 | 3.3 | 3.23 | 3.23 | -0.92% | 32,383 | 10,558,913 |
| 2024-01-03 | 3.32 | 3.34 | 3.24 | 3.26 | -2.1% | 68,046 | 22,249,974 |
| 2024-01-02 | 3.28 | 3.44 | 3.28 | 3.33 | +1.52% | 114,363 | 38,433,012 |
| 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：