股票概览
2.7
+0.37%
+0.01
2.69
开盘价
2.72
最高价
2.67
最低价
231,126
成交量
数据更新至: 2024-05-20
技术指标
2.72
MA5 (5日均线)
2.81
MA10 (10日均线)
2.77
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 | 2.69 | 2.72 | 2.67 | 2.7 | +0.37% | 231,126 | 62,342,857 |
| 2024-05-17 | 2.68 | 2.72 | 2.65 | 2.69 | +0.37% | 236,714 | 63,425,317 |
| 2024-05-16 | 2.72 | 2.74 | 2.67 | 2.68 | -1.47% | 222,718 | 60,070,903 |
| 2024-05-15 | 2.78 | 2.79 | 2.71 | 2.72 | -2.51% | 188,967 | 51,700,241 |
| 2024-05-14 | 2.79 | 2.82 | 2.77 | 2.79 | +0.72% | 236,697 | 66,165,261 |
| 2024-05-13 | 2.9 | 2.9 | 2.76 | 2.77 | -3.48% | 318,008 | 89,619,252 |
| 2024-05-10 | 2.98 | 3 | 2.85 | 2.87 | -3.04% | 395,444 | 115,273,285 |
| 2024-05-09 | 2.94 | 3.02 | 2.91 | 2.96 | -1% | 532,961 | 158,547,935 |
| 2024-05-08 | 3.01 | 3.1 | 2.93 | 2.99 | +1.7% | 850,860 | 255,824,800 |
| 2024-05-07 | 2.92 | 2.95 | 2.86 | 2.94 | +1.73% | 375,618 | 109,616,845 |
| 2024-05-06 | 2.8 | 2.91 | 2.8 | 2.89 | +2.48% | 422,826 | 120,823,586 |
| 2024-04-30 | 2.75 | 2.86 | 2.71 | 2.82 | +2.55% | 402,284 | 112,095,950 |
| 2024-04-29 | 2.62 | 2.75 | 2.62 | 2.75 | +4.56% | 313,774 | 84,783,125 |
| 2024-04-26 | 2.61 | 2.64 | 2.57 | 2.63 | 0% | 253,788 | 66,217,102 |
| 2024-04-25 | 2.63 | 2.69 | 2.6 | 2.63 | -4.01% | 410,950 | 108,399,702 |
| 2024-04-24 | 2.7 | 2.74 | 2.68 | 2.74 | +1.11% | 168,337 | 45,727,474 |
| 2024-04-23 | 2.69 | 2.73 | 2.67 | 2.71 | +0.74% | 148,784 | 40,242,685 |
| 2024-04-22 | 2.7 | 2.74 | 2.66 | 2.69 | -0.37% | 164,379 | 44,435,145 |
| 2024-04-19 | 2.71 | 2.75 | 2.69 | 2.7 | -1.1% | 147,532 | 39,988,732 |
| 2024-04-18 | 2.79 | 2.79 | 2.73 | 2.73 | -1.44% | 221,349 | 60,975,121 |
| 2024-04-17 | 2.65 | 2.78 | 2.65 | 2.77 | +6.13% | 377,023 | 103,146,572 |
| 2024-04-16 | 2.89 | 2.9 | 2.61 | 2.61 | -10% | 537,861 | 144,277,146 |
| 2024-04-15 | 2.81 | 2.91 | 2.69 | 2.9 | +2.84% | 481,574 | 134,466,563 |
| 2024-04-12 | 2.92 | 2.94 | 2.82 | 2.82 | -2.08% | 212,491 | 60,761,362 |
| 2024-04-11 | 2.85 | 2.91 | 2.84 | 2.88 | +0.35% | 143,194 | 41,252,473 |
| 2024-04-10 | 2.92 | 2.93 | 2.85 | 2.87 | -2.05% | 179,414 | 51,814,936 |
| 2024-04-09 | 2.89 | 2.93 | 2.85 | 2.93 | +1.03% | 186,964 | 54,026,159 |
| 2024-04-08 | 2.97 | 2.98 | 2.89 | 2.9 | -2.36% | 233,872 | 68,429,851 |
| 2024-04-03 | 2.97 | 2.99 | 2.93 | 2.97 | +0.34% | 189,258 | 56,015,665 |
| 2024-04-02 | 2.95 | 3.01 | 2.94 | 2.96 | 0% | 261,339 | 77,604,146 |
| 2024-04-01 | 2.9 | 2.96 | 2.89 | 2.96 | +2.07% | 232,743 | 68,167,228 |
| 2024-03-29 | 2.92 | 2.95 | 2.87 | 2.9 | -0.34% | 221,525 | 64,093,729 |
| 2024-03-28 | 2.83 | 2.95 | 2.78 | 2.91 | +0.34% | 423,235 | 122,181,076 |
| 2024-03-27 | 2.87 | 3.07 | 2.86 | 2.9 | +1.05% | 501,372 | 147,677,447 |
| 2024-03-26 | 2.88 | 2.9 | 2.83 | 2.87 | -0.35% | 199,891 | 57,287,726 |
| 2024-03-25 | 2.91 | 2.96 | 2.88 | 2.88 | -1.03% | 259,817 | 76,160,550 |
| 2024-03-22 | 2.99 | 2.99 | 2.9 | 2.91 | -2.35% | 219,175 | 64,205,631 |
| 2024-03-21 | 3 | 3.03 | 2.97 | 2.98 | -1% | 195,232 | 58,574,439 |
| 2024-03-20 | 2.98 | 3.02 | 2.97 | 3.01 | +0.33% | 212,196 | 63,528,929 |
| 2024-03-19 | 3 | 3.05 | 2.98 | 3 | 0% | 292,397 | 88,059,259 |
| 2024-03-18 | 2.92 | 3.01 | 2.91 | 3 | +3.09% | 318,695 | 94,118,682 |
| 2024-03-15 | 2.9 | 2.93 | 2.87 | 2.91 | +0.34% | 225,266 | 65,308,472 |
| 2024-03-14 | 2.98 | 3.01 | 2.87 | 2.9 | 0% | 334,624 | 98,094,039 |
| 2024-03-13 | 2.9 | 2.93 | 2.86 | 2.9 | -0.34% | 252,805 | 72,968,893 |
| 2024-03-12 | 2.87 | 2.93 | 2.84 | 2.91 | +1.75% | 265,283 | 76,945,339 |
| 2024-03-11 | 2.82 | 2.86 | 2.79 | 2.86 | +1.42% | 284,154 | 80,569,607 |
| 2024-03-08 | 2.81 | 2.89 | 2.78 | 2.82 | +1.44% | 294,501 | 83,265,163 |
| 2024-03-07 | 2.81 | 2.85 | 2.77 | 2.78 | -1.42% | 198,857 | 55,945,000 |
| 2024-03-06 | 2.83 | 2.85 | 2.78 | 2.82 | -0.35% | 175,495 | 49,397,050 |
| 2024-03-05 | 2.88 | 2.88 | 2.82 | 2.83 | -2.75% | 234,010 | 66,510,569 |
| 2024-03-04 | 2.89 | 2.94 | 2.85 | 2.91 | +1.04% | 299,159 | 86,521,655 |
| 2024-03-01 | 2.91 | 2.91 | 2.84 | 2.88 | -0.69% | 268,966 | 77,292,276 |
| 2024-02-29 | 2.82 | 2.91 | 2.81 | 2.9 | +1.4% | 351,342 | 100,908,603 |
| 2024-02-28 | 3.03 | 3.12 | 2.84 | 2.86 | -3.7% | 576,537 | 173,368,905 |
| 2024-02-27 | 2.9 | 2.97 | 2.87 | 2.97 | +2.77% | 298,901 | 87,570,319 |
| 2024-02-26 | 2.88 | 2.94 | 2.85 | 2.89 | 0% | 292,200 | 84,639,234 |
| 2024-02-23 | 2.85 | 2.89 | 2.82 | 2.89 | +1.4% | 330,723 | 94,325,456 |
| 2024-02-22 | 2.8 | 2.86 | 2.8 | 2.85 | +1.42% | 263,289 | 74,562,731 |
| 2024-02-21 | 2.8 | 2.91 | 2.75 | 2.81 | -1.75% | 469,531 | 133,054,324 |
| 2024-02-20 | 2.73 | 2.94 | 2.7 | 2.86 | +2.88% | 536,498 | 153,022,569 |
| 2024-02-19 | 2.85 | 2.85 | 2.74 | 2.78 | +2.58% | 445,245 | 123,968,359 |
| 2024-02-08 | 2.49 | 2.74 | 2.48 | 2.71 | +8.4% | 540,091 | 143,291,846 |
| 2024-02-07 | 2.48 | 2.6 | 2.45 | 2.5 | +1.63% | 492,248 | 124,087,229 |
| 2024-02-06 | 2.33 | 2.53 | 2.23 | 2.46 | +4.24% | 479,443 | 113,547,113 |
| 2024-02-05 | 2.55 | 2.56 | 2.3 | 2.36 | -7.81% | 497,582 | 118,639,655 |
| 2024-02-02 | 2.72 | 2.77 | 2.47 | 2.56 | -5.54% | 434,325 | 113,969,645 |
| 2024-02-01 | 2.66 | 2.77 | 2.65 | 2.71 | +0.74% | 373,967 | 101,527,686 |
| 2024-01-31 | 2.82 | 2.85 | 2.68 | 2.69 | -3.58% | 337,752 | 93,075,763 |
| 2024-01-30 | 2.85 | 2.89 | 2.78 | 2.79 | -3.79% | 301,351 | 85,630,297 |
| 2024-01-29 | 3.13 | 3.13 | 2.9 | 2.9 | -2.68% | 440,655 | 130,934,649 |
| 2024-01-26 | 2.98 | 3.03 | 2.96 | 2.98 | 0% | 220,286 | 65,984,001 |
| 2024-01-25 | 2.86 | 2.99 | 2.85 | 2.98 | +4.2% | 283,308 | 83,104,175 |
| 2024-01-24 | 2.78 | 2.88 | 2.73 | 2.86 | +3.25% | 285,923 | 80,163,925 |
| 2024-01-23 | 2.75 | 2.78 | 2.7 | 2.77 | +0.36% | 256,183 | 70,433,925 |
| 2024-01-22 | 2.94 | 2.94 | 2.75 | 2.76 | -5.48% | 288,351 | 81,959,376 |
| 2024-01-19 | 2.98 | 2.98 | 2.92 | 2.92 | -1.35% | 209,656 | 61,833,573 |
| 2024-01-18 | 2.99 | 2.99 | 2.88 | 2.96 | -1.33% | 337,791 | 99,012,865 |
| 2024-01-17 | 3.07 | 3.1 | 3 | 3 | -2.91% | 196,243 | 59,729,571 |
| 2024-01-16 | 3.12 | 3.12 | 3.04 | 3.09 | -1.28% | 202,008 | 62,243,941 |
| 2024-01-15 | 3.11 | 3.15 | 3.06 | 3.13 | +0.64% | 174,964 | 54,634,052 |
| 2024-01-12 | 3.15 | 3.19 | 3.11 | 3.11 | -1.89% | 211,601 | 66,537,340 |
| 2024-01-11 | 3.16 | 3.2 | 3.1 | 3.17 | +1.93% | 247,147 | 77,755,751 |
| 2024-01-10 | 3.12 | 3.17 | 3.07 | 3.11 | -0.64% | 200,800 | 62,778,840 |
| 2024-01-09 | 3.17 | 3.2 | 3.1 | 3.13 | -1.57% | 510,028 | 160,189,295 |
| 2024-01-08 | 3.17 | 3.3 | 3.15 | 3.18 | -0.31% | 576,715 | 185,298,273 |
| 2024-01-05 | 3.25 | 3.29 | 3.17 | 3.19 | -2.45% | 236,596 | 76,317,694 |
| 2024-01-04 | 3.25 | 3.28 | 3.23 | 3.27 | +0.62% | 206,485 | 67,283,988 |
| 2024-01-03 | 3.23 | 3.3 | 3.22 | 3.25 | +0.62% | 240,198 | 78,457,174 |
| 2024-01-02 | 3.27 | 3.28 | 3.22 | 3.23 | -1.22% | 218,937 | 71,059,573 |
| 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：