股票概览
2.93
-10.12%
-0.33
3.15
开盘价
3.19
最高价
2.9
最低价
722,180
成交量
数据更新至: 2024-05-20
技术指标
2.89
MA5 (5日均线)
2.90
MA10 (10日均线)
2.83
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 | 3.15 | 3.19 | 2.9 | 2.93 | -10.12% | 722,180 | 217,394,264 |
| 2024-05-17 | 2.83 | 3.37 | 2.77 | 3.26 | +16.01% | 865,673 | 279,383,253 |
| 2024-05-16 | 2.71 | 2.83 | 2.71 | 2.81 | +4.46% | 163,839 | 45,630,949 |
| 2024-05-15 | 2.76 | 2.79 | 2.67 | 2.69 | -2.54% | 141,338 | 38,480,871 |
| 2024-05-14 | 2.71 | 2.8 | 2.71 | 2.76 | +1.47% | 104,422 | 28,819,123 |
| 2024-05-13 | 2.87 | 2.89 | 2.71 | 2.72 | -4.9% | 160,490 | 44,247,053 |
| 2024-05-10 | 2.95 | 3 | 2.86 | 2.86 | -3.38% | 136,084 | 39,499,216 |
| 2024-05-09 | 2.92 | 3.03 | 2.91 | 2.96 | +0.68% | 132,923 | 39,646,149 |
| 2024-05-08 | 3.03 | 3.05 | 2.92 | 2.94 | -3.29% | 146,125 | 43,357,486 |
| 2024-05-07 | 2.99 | 3.11 | 2.99 | 3.04 | +0.66% | 139,525 | 42,640,001 |
| 2024-05-06 | 2.99 | 3.09 | 2.92 | 3.02 | +2.72% | 178,218 | 53,703,075 |
| 2024-04-30 | 2.96 | 3.06 | 2.9 | 2.94 | -0.68% | 155,629 | 46,195,045 |
| 2024-04-29 | 2.9 | 2.99 | 2.86 | 2.96 | +1.72% | 200,310 | 58,947,112 |
| 2024-04-26 | 2.67 | 2.95 | 2.66 | 2.91 | +8.18% | 303,360 | 86,506,008 |
| 2024-04-25 | 2.7 | 2.75 | 2.65 | 2.69 | -0.37% | 132,125 | 35,840,696 |
| 2024-04-24 | 2.67 | 2.72 | 2.64 | 2.7 | +1.5% | 135,694 | 36,553,704 |
| 2024-04-23 | 2.61 | 2.72 | 2.59 | 2.66 | +4.31% | 155,232 | 41,279,329 |
| 2024-04-22 | 2.58 | 2.63 | 2.51 | 2.55 | -2.3% | 126,999 | 32,562,797 |
| 2024-04-19 | 2.67 | 2.77 | 2.59 | 2.61 | -2.61% | 168,397 | 44,797,667 |
| 2024-04-18 | 2.88 | 2.88 | 2.65 | 2.68 | -4.29% | 203,912 | 55,577,577 |
| 2024-04-17 | 2.47 | 2.83 | 2.47 | 2.8 | +13.82% | 272,099 | 73,432,885 |
| 2024-04-16 | 2.81 | 2.82 | 2.44 | 2.46 | -13.68% | 280,782 | 72,392,016 |
| 2024-04-15 | 3 | 3.04 | 2.68 | 2.85 | -5% | 220,224 | 62,685,676 |
| 2024-04-12 | 3.05 | 3.11 | 2.98 | 3 | -1.64% | 108,994 | 33,086,864 |
| 2024-04-11 | 3 | 3.11 | 2.99 | 3.05 | +0.33% | 128,238 | 39,329,744 |
| 2024-04-10 | 3.17 | 3.17 | 2.99 | 3.04 | -4.7% | 189,780 | 57,960,775 |
| 2024-04-09 | 3.2 | 3.26 | 3.16 | 3.19 | +0.31% | 100,951 | 32,301,153 |
| 2024-04-08 | 3.35 | 3.35 | 3.16 | 3.18 | -5.36% | 168,638 | 54,566,255 |
| 2024-04-03 | 3.46 | 3.49 | 3.33 | 3.36 | -3.45% | 184,681 | 62,321,248 |
| 2024-04-02 | 3.55 | 3.57 | 3.37 | 3.48 | -0.57% | 264,136 | 91,450,394 |
| 2024-04-01 | 3.46 | 3.54 | 3.46 | 3.5 | +1.45% | 162,840 | 56,866,180 |
| 2024-03-29 | 3.47 | 3.57 | 3.42 | 3.45 | 0% | 174,481 | 60,611,894 |
| 2024-03-28 | 3.33 | 3.5 | 3.32 | 3.45 | +4.23% | 225,406 | 77,473,075 |
| 2024-03-27 | 3.56 | 3.57 | 3.31 | 3.31 | -6.76% | 221,372 | 75,392,610 |
| 2024-03-26 | 3.57 | 3.64 | 3.48 | 3.55 | -1.66% | 195,893 | 69,539,992 |
| 2024-03-25 | 3.79 | 3.8 | 3.6 | 3.61 | -5.99% | 312,483 | 115,620,188 |
| 2024-03-22 | 3.8 | 3.96 | 3.69 | 3.84 | -1.03% | 502,004 | 191,791,327 |
| 2024-03-21 | 3.95 | 4 | 3.84 | 3.88 | -4.43% | 583,507 | 228,031,999 |
| 2024-03-20 | 3.8 | 4.19 | 3.73 | 4.06 | +4.64% | 763,576 | 304,319,213 |
| 2024-03-19 | 3.7 | 4.22 | 3.69 | 3.88 | +3.47% | 685,137 | 270,168,912 |
| 2024-03-18 | 3.65 | 3.84 | 3.62 | 3.75 | +4.46% | 387,333 | 144,854,637 |
| 2024-03-15 | 3.45 | 3.65 | 3.37 | 3.59 | +3.16% | 345,150 | 123,027,982 |
| 2024-03-14 | 3.51 | 3.61 | 3.39 | 3.48 | -0.29% | 260,946 | 91,434,003 |
| 2024-03-13 | 3.43 | 3.55 | 3.42 | 3.49 | +1.16% | 223,495 | 77,748,564 |
| 2024-03-12 | 3.43 | 3.49 | 3.38 | 3.45 | +0.88% | 217,556 | 74,805,877 |
| 2024-03-11 | 3.37 | 3.5 | 3.33 | 3.42 | +1.48% | 262,378 | 90,258,167 |
| 2024-03-08 | 3.2 | 3.5 | 3.19 | 3.37 | +4.66% | 409,526 | 138,700,067 |
| 2024-03-07 | 3.31 | 3.38 | 3.21 | 3.22 | -3.59% | 221,171 | 72,552,277 |
| 2024-03-06 | 3.41 | 3.46 | 3.32 | 3.34 | -4.84% | 333,575 | 112,551,741 |
| 2024-03-05 | 3.28 | 3.66 | 3.15 | 3.51 | +5.09% | 583,763 | 195,939,939 |
| 2024-03-04 | 3.4 | 3.4 | 3.28 | 3.34 | -1.76% | 257,659 | 85,660,404 |
| 2024-03-01 | 3.56 | 3.58 | 3.28 | 3.4 | -4.49% | 425,908 | 145,790,079 |
| 2024-02-29 | 3.43 | 3.57 | 3.36 | 3.56 | 0% | 522,166 | 182,342,529 |
| 2024-02-28 | 3.45 | 3.66 | 3.35 | 3.56 | +3.19% | 773,944 | 272,142,177 |
| 2024-02-27 | 3.36 | 3.5 | 3.25 | 3.45 | +2.37% | 528,608 | 176,782,925 |
| 2024-02-26 | 3.84 | 3.84 | 3.35 | 3.37 | -4.26% | 819,574 | 292,641,708 |
| 2024-02-23 | 2.95 | 3.52 | 2.84 | 3.52 | +20.14% | 687,110 | 218,581,542 |
| 2024-02-22 | 2.6 | 2.93 | 2.58 | 2.93 | +12.26% | 384,020 | 105,245,208 |
| 2024-02-21 | 2.37 | 2.73 | 2.33 | 2.61 | +7.85% | 355,926 | 92,061,075 |
| 2024-02-20 | 2.32 | 2.48 | 2.27 | 2.42 | +4.31% | 301,372 | 72,144,297 |
| 2024-02-19 | 2.23 | 2.34 | 2.2 | 2.32 | +8.92% | 398,253 | 90,771,684 |
| 2024-02-08 | 2 | 2.16 | 1.82 | 2.13 | +9.23% | 542,921 | 109,112,088 |
| 2024-02-07 | 2.18 | 2.18 | 1.81 | 1.95 | -8.88% | 614,673 | 120,368,687 |
| 2024-02-06 | 2.15 | 2.29 | 1.9 | 2.14 | -3.17% | 456,628 | 93,482,272 |
| 2024-02-05 | 2.63 | 2.68 | 2.17 | 2.21 | -18.45% | 451,941 | 104,053,341 |
| 2024-02-02 | 2.88 | 2.99 | 2.59 | 2.71 | -6.23% | 253,211 | 70,512,206 |
| 2024-02-01 | 2.97 | 3.02 | 2.82 | 2.89 | -3.67% | 228,598 | 66,465,024 |
| 2024-01-31 | 3.23 | 3.25 | 2.97 | 3 | -8.26% | 207,863 | 64,176,988 |
| 2024-01-30 | 3.26 | 3.47 | 3.23 | 3.27 | -6.03% | 183,226 | 61,025,060 |
| 2024-01-29 | 3.69 | 3.72 | 3.48 | 3.48 | -5.18% | 99,580 | 35,509,137 |
| 2024-01-26 | 3.66 | 3.75 | 3.64 | 3.67 | +0.27% | 101,831 | 37,645,719 |
| 2024-01-25 | 3.53 | 3.68 | 3.5 | 3.66 | +3.68% | 102,991 | 37,170,464 |
| 2024-01-24 | 3.51 | 3.56 | 3.4 | 3.53 | +0.86% | 111,370 | 38,867,828 |
| 2024-01-23 | 3.5 | 3.54 | 3.42 | 3.5 | 0% | 134,046 | 46,643,824 |
| 2024-01-22 | 3.71 | 3.79 | 3.47 | 3.5 | -6.67% | 123,961 | 45,000,616 |
| 2024-01-19 | 3.84 | 3.86 | 3.75 | 3.75 | -2.34% | 82,667 | 31,391,654 |
| 2024-01-18 | 3.88 | 3.93 | 3.72 | 3.84 | -1.03% | 126,012 | 47,817,392 |
| 2024-01-17 | 4.02 | 4.02 | 3.88 | 3.88 | -3% | 62,462 | 24,635,034 |
| 2024-01-16 | 4.04 | 4.04 | 3.93 | 4 | -0.5% | 84,073 | 33,374,118 |
| 2024-01-15 | 4.07 | 4.07 | 4 | 4.02 | -0.25% | 66,006 | 26,589,711 |
| 2024-01-12 | 4.1 | 4.12 | 4.03 | 4.03 | -1.71% | 68,902 | 28,022,440 |
| 2024-01-11 | 4.01 | 4.12 | 4.01 | 4.1 | +2.24% | 81,234 | 33,024,762 |
| 2024-01-10 | 4.08 | 4.11 | 3.99 | 4.01 | -1.96% | 89,355 | 36,057,050 |
| 2024-01-09 | 4.09 | 4.17 | 4.05 | 4.09 | +0.49% | 90,933 | 37,402,009 |
| 2024-01-08 | 4.14 | 4.16 | 4.06 | 4.07 | -2.4% | 68,358 | 28,135,805 |
| 2024-01-05 | 4.25 | 4.26 | 4.14 | 4.17 | -1.88% | 91,290 | 38,314,310 |
| 2024-01-04 | 4.3 | 4.3 | 4.22 | 4.25 | -0.47% | 58,021 | 24,703,393 |
| 2024-01-03 | 4.33 | 4.35 | 4.24 | 4.27 | -1.39% | 82,539 | 35,386,258 |
| 2024-01-02 | 4.39 | 4.4 | 4.32 | 4.33 | -1.14% | 72,751 | 31,651,796 |
| 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：