股票概览
2.6
-5.11%
-0.14
2.61
开盘价
2.65
最高价
2.6
最低价
286,546
成交量
数据更新至: 2024-05-21
技术指标
2.82
MA5 (5日均线)
3.17
MA10 (10日均线)
3.69
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-21 | 2.61 | 2.65 | 2.6 | 2.6 | -5.11% | 286,546 | 74,731,089 |
| 2024-05-20 | 2.86 | 2.88 | 2.74 | 2.74 | -4.86% | 639,393 | 176,803,482 |
| 2024-05-17 | 2.83 | 2.91 | 2.81 | 2.88 | +0.35% | 1,017,773 | 290,887,232 |
| 2024-05-16 | 2.86 | 3.01 | 2.86 | 2.87 | -4.65% | 1,896,884 | 546,506,096 |
| 2024-05-15 | 3.01 | 3.01 | 3.01 | 3.01 | -5.05% | 21,570 | 6,492,570 |
| 2024-05-14 | 3.17 | 3.17 | 3.17 | 3.17 | -5.09% | 12,366 | 3,920,022 |
| 2024-05-13 | 3.34 | 3.34 | 3.34 | 3.34 | -5.11% | 4,251 | 1,419,834 |
| 2024-05-10 | 3.52 | 3.52 | 3.52 | 3.52 | -5.12% | 10,004 | 3,521,408 |
| 2024-05-09 | 3.71 | 3.71 | 3.71 | 3.71 | -4.87% | 7,061 | 2,619,631 |
| 2024-05-08 | 3.9 | 3.9 | 3.9 | 3.9 | -4.88% | 7,315 | 2,852,850 |
| 2024-05-07 | 4.1 | 4.1 | 4.1 | 4.1 | -5.09% | 3,701 | 1,517,410 |
| 2024-05-06 | 4.32 | 4.32 | 4.32 | 4.32 | -5.05% | 9,344 | 4,036,608 |
| 2024-04-29 | 4.39 | 4.62 | 4.37 | 4.55 | +5.08% | 281,639 | 126,604,489 |
| 2024-04-26 | 4.18 | 4.36 | 4.16 | 4.33 | +3.59% | 233,777 | 100,384,862 |
| 2024-04-25 | 4.21 | 4.26 | 4.16 | 4.18 | -0.95% | 166,379 | 70,020,530 |
| 2024-04-24 | 4.09 | 4.24 | 4.09 | 4.22 | +3.18% | 201,959 | 84,552,032 |
| 2024-04-23 | 4.07 | 4.14 | 4.06 | 4.09 | +0.99% | 141,519 | 57,964,342 |
| 2024-04-22 | 4.01 | 4.12 | 3.95 | 4.05 | -0.74% | 164,898 | 66,647,328 |
| 2024-04-19 | 4.2 | 4.2 | 4.03 | 4.08 | -3.09% | 232,381 | 95,443,182 |
| 2024-04-18 | 4.2 | 4.3 | 4.13 | 4.21 | -0.24% | 245,819 | 103,845,060 |
| 2024-04-17 | 3.93 | 4.23 | 3.92 | 4.22 | +6.3% | 334,585 | 139,157,839 |
| 2024-04-16 | 4.35 | 4.43 | 3.96 | 3.97 | -9.77% | 428,435 | 176,009,744 |
| 2024-04-15 | 4.62 | 4.63 | 4.29 | 4.4 | -4.76% | 333,308 | 147,510,217 |
| 2024-04-12 | 4.69 | 4.76 | 4.6 | 4.62 | -1.49% | 183,182 | 85,621,510 |
| 2024-04-11 | 4.69 | 4.79 | 4.67 | 4.69 | 0% | 166,507 | 78,993,238 |
| 2024-04-10 | 4.89 | 4.89 | 4.64 | 4.69 | -4.29% | 309,081 | 145,956,521 |
| 2024-04-09 | 5 | 5.02 | 4.86 | 4.9 | -2.78% | 295,131 | 145,026,608 |
| 2024-04-08 | 4.92 | 5.18 | 4.85 | 5.04 | +1.82% | 360,423 | 181,745,470 |
| 2024-04-03 | 5.11 | 5.12 | 4.9 | 4.95 | -2.94% | 282,632 | 140,502,618 |
| 2024-04-02 | 5.22 | 5.23 | 5.06 | 5.1 | -2.3% | 271,932 | 139,135,423 |
| 2024-04-01 | 5.19 | 5.26 | 5.15 | 5.22 | +0.38% | 334,061 | 173,701,030 |
| 2024-03-29 | 5.13 | 5.21 | 5.01 | 5.2 | +1.17% | 358,084 | 182,903,547 |
| 2024-03-28 | 4.96 | 5.24 | 4.94 | 5.14 | +3.63% | 479,828 | 245,707,142 |
| 2024-03-27 | 5.17 | 5.36 | 4.91 | 4.96 | -4.25% | 579,036 | 292,462,169 |
| 2024-03-26 | 5.28 | 5.38 | 5.11 | 5.18 | -3% | 520,177 | 271,906,472 |
| 2024-03-25 | 5.39 | 5.6 | 5.3 | 5.34 | -2.2% | 718,643 | 392,854,671 |
| 2024-03-22 | 5.37 | 5.57 | 5.35 | 5.46 | +1.3% | 816,492 | 445,363,878 |
| 2024-03-21 | 5.37 | 5.42 | 5.3 | 5.39 | +0.56% | 454,686 | 244,152,574 |
| 2024-03-20 | 5.29 | 5.38 | 5.27 | 5.36 | +0.19% | 437,092 | 233,150,208 |
| 2024-03-19 | 5.28 | 5.45 | 5.25 | 5.35 | +1.13% | 657,412 | 352,781,406 |
| 2024-03-18 | 5.23 | 5.29 | 5.18 | 5.29 | +1.93% | 492,680 | 258,461,134 |
| 2024-03-15 | 5.15 | 5.2 | 5.05 | 5.19 | +0.39% | 343,230 | 176,213,105 |
| 2024-03-14 | 5.19 | 5.31 | 5.07 | 5.17 | -1.52% | 494,649 | 255,738,236 |
| 2024-03-13 | 5.19 | 5.34 | 5.16 | 5.25 | +1.16% | 781,171 | 410,934,096 |
| 2024-03-12 | 5.23 | 5.35 | 5.14 | 5.19 | -0.76% | 701,168 | 365,888,835 |
| 2024-03-11 | 5.23 | 5.23 | 5.01 | 5.23 | -0.57% | 1,097,132 | 566,081,948 |
| 2024-03-08 | 4.76 | 5.26 | 4.72 | 5.26 | +10.04% | 914,481 | 465,782,212 |
| 2024-03-07 | 4.9 | 4.96 | 4.77 | 4.78 | -1.65% | 303,057 | 147,649,314 |
| 2024-03-06 | 4.84 | 4.94 | 4.78 | 4.86 | -0.61% | 291,261 | 141,369,737 |
| 2024-03-05 | 4.97 | 4.97 | 4.81 | 4.89 | -3.17% | 443,906 | 217,383,203 |
| 2024-03-04 | 4.96 | 5.08 | 4.83 | 5.05 | +1.81% | 400,598 | 198,357,945 |
| 2024-03-01 | 4.85 | 4.96 | 4.83 | 4.96 | +1.64% | 360,452 | 177,273,469 |
| 2024-02-29 | 4.59 | 4.88 | 4.55 | 4.88 | +5.63% | 436,380 | 208,597,441 |
| 2024-02-28 | 5.06 | 5.19 | 4.61 | 4.62 | -8.7% | 664,514 | 326,426,058 |
| 2024-02-27 | 4.83 | 5.06 | 4.77 | 5.06 | +4.55% | 431,291 | 213,049,348 |
| 2024-02-26 | 4.84 | 4.92 | 4.72 | 4.84 | +1.04% | 484,674 | 234,054,863 |
| 2024-02-23 | 4.64 | 4.8 | 4.61 | 4.79 | +4.13% | 508,408 | 239,929,062 |
| 2024-02-22 | 4.45 | 4.62 | 4.43 | 4.6 | +3.84% | 445,256 | 202,693,166 |
| 2024-02-21 | 4.38 | 4.58 | 4.34 | 4.43 | +0.23% | 436,532 | 195,544,156 |
| 2024-02-20 | 4.39 | 4.44 | 4.28 | 4.42 | +0.23% | 400,721 | 175,343,750 |
| 2024-02-19 | 4.3 | 4.53 | 4.3 | 4.41 | +2.8% | 588,654 | 259,877,024 |
| 2024-02-08 | 3.95 | 4.29 | 3.92 | 4.29 | +10% | 298,394 | 125,597,575 |
| 2024-02-07 | 3.8 | 3.98 | 3.75 | 3.9 | +3.45% | 492,569 | 191,589,207 |
| 2024-02-06 | 3.6 | 3.93 | 3.38 | 3.77 | +0.27% | 596,631 | 215,475,096 |
| 2024-02-05 | 4.14 | 4.15 | 3.76 | 3.76 | -10.05% | 435,616 | 166,382,129 |
| 2024-02-02 | 4.35 | 4.49 | 4 | 4.18 | -3.24% | 460,236 | 196,900,190 |
| 2024-02-01 | 4.2 | 4.41 | 4.1 | 4.32 | -4% | 537,881 | 230,348,426 |
| 2024-01-31 | 4.8 | 4.82 | 4.5 | 4.5 | -10% | 349,372 | 159,135,215 |
| 2024-01-30 | 5.18 | 5.26 | 5 | 5 | -4.21% | 203,978 | 104,446,232 |
| 2024-01-29 | 5.4 | 5.43 | 5.21 | 5.22 | -2.97% | 265,232 | 140,302,150 |
| 2024-01-26 | 5.35 | 5.47 | 5.33 | 5.38 | -0.19% | 329,307 | 178,080,785 |
| 2024-01-25 | 5.16 | 5.43 | 5.14 | 5.39 | +4.05% | 406,236 | 216,254,635 |
| 2024-01-24 | 5.08 | 5.19 | 4.94 | 5.18 | +2.17% | 282,179 | 143,249,759 |
| 2024-01-23 | 4.97 | 5.14 | 4.92 | 5.07 | +1.2% | 256,767 | 129,739,084 |
| 2024-01-22 | 5.4 | 5.42 | 4.96 | 5.01 | -7.05% | 335,469 | 174,087,727 |
| 2024-01-19 | 5.33 | 5.49 | 5.3 | 5.39 | +0.37% | 304,401 | 164,507,812 |
| 2024-01-18 | 5.21 | 5.37 | 5.16 | 5.37 | +2.48% | 325,659 | 171,278,356 |
| 2024-01-17 | 5.32 | 5.4 | 5.24 | 5.24 | -2.24% | 161,212 | 85,829,189 |
| 2024-01-16 | 5.37 | 5.38 | 5.26 | 5.36 | -0.37% | 200,573 | 106,620,687 |
| 2024-01-15 | 5.4 | 5.44 | 5.34 | 5.38 | 0% | 154,239 | 83,183,660 |
| 2024-01-12 | 5.49 | 5.52 | 5.37 | 5.38 | -2.54% | 200,944 | 109,387,265 |
| 2024-01-11 | 5.32 | 5.55 | 5.32 | 5.52 | +3.18% | 246,841 | 135,145,400 |
| 2024-01-10 | 5.39 | 5.42 | 5.29 | 5.35 | -1.47% | 203,253 | 108,916,327 |
| 2024-01-09 | 5.46 | 5.51 | 5.38 | 5.43 | 0% | 215,851 | 117,698,662 |
| 2024-01-08 | 5.58 | 5.58 | 5.43 | 5.43 | -3.04% | 266,689 | 146,897,825 |
| 2024-01-05 | 5.81 | 5.81 | 5.57 | 5.6 | -3.45% | 319,959 | 181,519,787 |
| 2024-01-04 | 5.78 | 5.85 | 5.7 | 5.8 | +0.52% | 253,250 | 146,517,521 |
| 2024-01-03 | 5.81 | 5.85 | 5.68 | 5.77 | -0.69% | 286,750 | 165,521,782 |
| 2024-01-02 | 5.88 | 5.9 | 5.79 | 5.81 | -1.02% | 307,541 | 179,596,592 |
| 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：