股票概览
2.73
-5.86%
-0.17
2.79
开盘价
2.83
最高价
2.69
最低价
1,190,977
成交量
数据更新至: 2024-05-20
技术指标
2.83
MA5 (5日均线)
2.68
MA10 (10日均线)
2.66
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 | 2.79 | 2.83 | 2.69 | 2.73 | -5.86% | 1,190,977 | 326,213,696 |
| 2024-05-17 | 3 | 3.04 | 2.83 | 2.9 | -7.64% | 1,811,322 | 528,211,068 |
| 2024-05-16 | 2.79 | 3.34 | 2.7 | 3.14 | +11.35% | 2,372,425 | 714,052,576 |
| 2024-05-15 | 2.79 | 3.05 | 2.79 | 2.82 | +11.02% | 1,871,341 | 553,415,331 |
| 2024-05-14 | 2.48 | 2.58 | 2.47 | 2.54 | +4.53% | 363,793 | 91,812,277 |
| 2024-05-13 | 2.5 | 2.5 | 2.41 | 2.43 | -3.19% | 248,565 | 60,530,202 |
| 2024-05-10 | 2.59 | 2.6 | 2.49 | 2.51 | -2.71% | 242,951 | 61,301,196 |
| 2024-05-09 | 2.55 | 2.6 | 2.51 | 2.58 | +1.57% | 205,162 | 52,870,382 |
| 2024-05-08 | 2.62 | 2.63 | 2.53 | 2.54 | -3.79% | 291,285 | 74,621,779 |
| 2024-05-07 | 2.64 | 2.69 | 2.62 | 2.64 | 0% | 274,689 | 72,762,061 |
| 2024-05-06 | 2.65 | 2.67 | 2.6 | 2.64 | +1.15% | 381,679 | 100,338,614 |
| 2024-04-30 | 2.75 | 2.76 | 2.58 | 2.61 | -5.43% | 537,662 | 142,079,354 |
| 2024-04-29 | 2.71 | 2.79 | 2.65 | 2.76 | +0.36% | 473,326 | 128,997,798 |
| 2024-04-26 | 2.66 | 2.76 | 2.65 | 2.75 | +3% | 261,159 | 71,071,222 |
| 2024-04-25 | 2.66 | 2.71 | 2.63 | 2.67 | -0.74% | 200,170 | 53,485,988 |
| 2024-04-24 | 2.62 | 2.69 | 2.57 | 2.69 | +3.46% | 242,807 | 64,255,457 |
| 2024-04-23 | 2.55 | 2.61 | 2.54 | 2.6 | +2.36% | 188,986 | 48,863,550 |
| 2024-04-22 | 2.55 | 2.6 | 2.48 | 2.54 | -1.17% | 171,934 | 43,672,784 |
| 2024-04-19 | 2.58 | 2.65 | 2.55 | 2.57 | -0.77% | 197,700 | 51,144,346 |
| 2024-04-18 | 2.65 | 2.66 | 2.57 | 2.59 | -3.36% | 282,702 | 73,896,957 |
| 2024-04-17 | 2.47 | 2.69 | 2.47 | 2.68 | +10.29% | 358,262 | 93,717,825 |
| 2024-04-16 | 2.62 | 2.63 | 2.43 | 2.43 | -8.3% | 407,018 | 101,513,938 |
| 2024-04-15 | 2.84 | 2.85 | 2.61 | 2.65 | -6.69% | 368,940 | 99,655,940 |
| 2024-04-12 | 2.87 | 2.91 | 2.83 | 2.84 | -1.73% | 191,237 | 54,636,300 |
| 2024-04-11 | 2.85 | 2.92 | 2.82 | 2.89 | +1.4% | 235,092 | 68,033,541 |
| 2024-04-10 | 2.91 | 2.93 | 2.82 | 2.85 | -3.06% | 258,270 | 73,848,014 |
| 2024-04-09 | 2.88 | 2.97 | 2.88 | 2.94 | +2.08% | 233,430 | 68,229,139 |
| 2024-04-08 | 2.96 | 2.97 | 2.86 | 2.88 | -3.03% | 254,400 | 73,644,662 |
| 2024-04-03 | 3.06 | 3.06 | 2.95 | 2.97 | -2.94% | 241,016 | 71,992,850 |
| 2024-04-02 | 3.13 | 3.14 | 3.03 | 3.06 | -2.24% | 305,282 | 93,487,955 |
| 2024-04-01 | 3.02 | 3.13 | 3.02 | 3.13 | +3.64% | 298,638 | 91,976,255 |
| 2024-03-29 | 3.03 | 3.05 | 2.95 | 3.02 | -0.66% | 252,500 | 75,684,675 |
| 2024-03-28 | 2.93 | 3.07 | 2.92 | 3.04 | +3.4% | 319,126 | 96,404,309 |
| 2024-03-27 | 3.09 | 3.12 | 2.91 | 2.94 | -5.16% | 379,194 | 113,741,204 |
| 2024-03-26 | 3.11 | 3.17 | 3.04 | 3.1 | -0.96% | 328,284 | 101,835,844 |
| 2024-03-25 | 3.3 | 3.33 | 3.1 | 3.13 | -4.28% | 428,815 | 137,862,956 |
| 2024-03-22 | 3.24 | 3.3 | 3.15 | 3.27 | +0.31% | 515,671 | 166,926,543 |
| 2024-03-21 | 3.26 | 3.36 | 3.24 | 3.26 | +0.93% | 437,447 | 143,683,066 |
| 2024-03-20 | 3.12 | 3.25 | 3.11 | 3.23 | +3.19% | 407,464 | 130,472,020 |
| 2024-03-19 | 3.12 | 3.19 | 3.11 | 3.13 | -0.32% | 385,446 | 121,622,924 |
| 2024-03-18 | 3.09 | 3.14 | 3.06 | 3.14 | +1.95% | 375,267 | 116,596,906 |
| 2024-03-15 | 3.03 | 3.12 | 3 | 3.08 | +0.98% | 341,441 | 104,316,960 |
| 2024-03-14 | 3.1 | 3.12 | 3 | 3.05 | -3.17% | 451,846 | 138,052,868 |
| 2024-03-13 | 3.03 | 3.2 | 3.01 | 3.15 | +3.96% | 688,954 | 214,522,200 |
| 2024-03-12 | 2.94 | 3.03 | 2.94 | 3.03 | +2.71% | 363,231 | 109,045,488 |
| 2024-03-11 | 2.86 | 2.95 | 2.84 | 2.95 | +2.79% | 273,157 | 79,102,525 |
| 2024-03-08 | 2.86 | 2.89 | 2.81 | 2.87 | +0.7% | 228,480 | 65,221,276 |
| 2024-03-07 | 2.93 | 2.96 | 2.85 | 2.85 | -2.4% | 306,029 | 88,778,923 |
| 2024-03-06 | 2.88 | 2.95 | 2.86 | 2.92 | +0.69% | 325,353 | 94,625,540 |
| 2024-03-05 | 2.99 | 3.01 | 2.88 | 2.9 | -3.65% | 366,781 | 107,529,631 |
| 2024-03-04 | 3.05 | 3.06 | 2.89 | 3.01 | -0.66% | 448,250 | 133,128,365 |
| 2024-03-01 | 2.97 | 3.06 | 2.94 | 3.03 | +2.71% | 486,643 | 146,164,047 |
| 2024-02-29 | 2.77 | 2.95 | 2.77 | 2.95 | +3.87% | 531,004 | 153,877,502 |
| 2024-02-28 | 3.09 | 3.19 | 2.82 | 2.84 | -7.49% | 729,549 | 221,161,764 |
| 2024-02-27 | 2.96 | 3.07 | 2.93 | 3.07 | +3.02% | 384,044 | 115,757,670 |
| 2024-02-26 | 2.94 | 3.04 | 2.89 | 2.98 | +1.02% | 484,405 | 143,485,263 |
| 2024-02-23 | 2.82 | 2.95 | 2.8 | 2.95 | +4.98% | 477,368 | 137,195,453 |
| 2024-02-22 | 2.73 | 2.82 | 2.72 | 2.81 | +2.18% | 435,744 | 121,137,552 |
| 2024-02-21 | 2.65 | 2.86 | 2.61 | 2.75 | +2.61% | 603,190 | 165,848,776 |
| 2024-02-20 | 2.57 | 2.75 | 2.51 | 2.68 | +4.28% | 586,903 | 155,249,894 |
| 2024-02-19 | 2.51 | 2.61 | 2.5 | 2.57 | +5.33% | 708,847 | 181,106,799 |
| 2024-02-08 | 2.24 | 2.45 | 2.19 | 2.44 | +9.91% | 749,428 | 174,300,147 |
| 2024-02-07 | 2.35 | 2.35 | 2.15 | 2.22 | -4.72% | 675,678 | 151,711,182 |
| 2024-02-06 | 2.16 | 2.41 | 2.05 | 2.33 | +2.64% | 790,028 | 174,275,453 |
| 2024-02-05 | 2.62 | 2.65 | 2.25 | 2.27 | -14.98% | 892,242 | 210,780,068 |
| 2024-02-02 | 2.82 | 2.95 | 2.57 | 2.67 | -4.98% | 519,537 | 143,564,933 |
| 2024-02-01 | 2.85 | 2.91 | 2.76 | 2.81 | -2.77% | 439,608 | 124,057,702 |
| 2024-01-31 | 3.01 | 3.1 | 2.88 | 2.89 | -5.86% | 455,923 | 135,771,104 |
| 2024-01-30 | 3.2 | 3.2 | 3.05 | 3.07 | -4.36% | 280,357 | 87,652,168 |
| 2024-01-29 | 3.36 | 3.41 | 3.2 | 3.21 | -5.31% | 324,066 | 105,627,940 |
| 2024-01-26 | 3.36 | 3.49 | 3.34 | 3.39 | +0.89% | 362,135 | 123,519,407 |
| 2024-01-25 | 3.29 | 3.37 | 3.21 | 3.36 | +2.13% | 369,176 | 122,102,595 |
| 2024-01-24 | 3.27 | 3.31 | 3.12 | 3.29 | +1.23% | 380,954 | 122,791,730 |
| 2024-01-23 | 3.15 | 3.32 | 3.1 | 3.25 | +3.17% | 386,590 | 123,763,727 |
| 2024-01-22 | 3.41 | 3.44 | 3.13 | 3.15 | -7.62% | 378,233 | 123,846,579 |
| 2024-01-19 | 3.38 | 3.48 | 3.37 | 3.41 | +1.49% | 313,440 | 107,150,838 |
| 2024-01-18 | 3.37 | 3.41 | 3.23 | 3.36 | -0.59% | 298,679 | 98,965,435 |
| 2024-01-17 | 3.45 | 3.48 | 3.37 | 3.38 | -2.03% | 241,022 | 82,802,116 |
| 2024-01-16 | 3.5 | 3.5 | 3.38 | 3.45 | -1.43% | 297,804 | 101,948,566 |
| 2024-01-15 | 3.5 | 3.53 | 3.45 | 3.5 | -0.57% | 229,017 | 80,040,178 |
| 2024-01-12 | 3.59 | 3.62 | 3.51 | 3.52 | -2.22% | 239,442 | 84,918,345 |
| 2024-01-11 | 3.52 | 3.61 | 3.48 | 3.6 | +2.27% | 283,237 | 101,111,113 |
| 2024-01-10 | 3.62 | 3.62 | 3.52 | 3.52 | -3.56% | 272,562 | 96,940,913 |
| 2024-01-09 | 3.63 | 3.72 | 3.6 | 3.65 | +0.27% | 296,683 | 108,294,680 |
| 2024-01-08 | 3.64 | 3.7 | 3.61 | 3.64 | -0.55% | 295,584 | 108,050,015 |
| 2024-01-05 | 3.76 | 3.76 | 3.62 | 3.66 | -2.14% | 297,740 | 109,546,383 |
| 2024-01-04 | 3.74 | 3.76 | 3.67 | 3.74 | -0.53% | 257,935 | 95,750,568 |
| 2024-01-03 | 3.7 | 3.81 | 3.64 | 3.76 | +0.8% | 372,689 | 139,340,596 |
| 2024-01-02 | 3.8 | 3.85 | 3.72 | 3.73 | +0.54% | 393,152 | 148,071,165 |
| 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：