股票概览
2.75
-0.72%
-0.02
2.75
开盘价
2.83
最高价
2.7
最低价
113,205
成交量
数据更新至: 2024-05-21
技术指标
2.85
MA5 (5日均线)
2.84
MA10 (10日均线)
3.92
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 | 2.75 | 2.83 | 2.7 | 2.75 | -0.72% | 113,205 | 31,096,520 |
| 2024-05-20 | 2.85 | 2.94 | 2.77 | 2.77 | -2.46% | 155,733 | 44,538,371 |
| 2024-05-17 | 2.9 | 2.95 | 2.83 | 2.84 | -3.73% | 172,710 | 49,767,526 |
| 2024-05-16 | 2.91 | 3.06 | 2.81 | 2.95 | +0.34% | 264,811 | 77,288,329 |
| 2024-05-15 | 2.88 | 2.96 | 2.82 | 2.94 | +3.52% | 227,198 | 65,804,792 |
| 2024-05-14 | 2.69 | 2.9 | 2.67 | 2.84 | +5.58% | 247,451 | 69,436,168 |
| 2024-05-13 | 2.57 | 2.77 | 2.56 | 2.69 | +1.89% | 244,674 | 65,651,229 |
| 2024-05-10 | 2.91 | 2.93 | 2.64 | 2.64 | -11.41% | 373,436 | 103,315,103 |
| 2024-05-09 | 3.03 | 3.08 | 2.97 | 2.98 | -0.67% | 304,160 | 91,678,781 |
| 2024-05-08 | 3.06 | 3.14 | 2.98 | 3 | -7.98% | 419,838 | 128,281,905 |
| 2024-05-07 | 3.17 | 3.48 | 3.03 | 3.26 | -6.05% | 789,596 | 246,647,810 |
| 2024-05-06 | 3.47 | 3.47 | 3.47 | 3.47 | -20.05% | 6,294 | 2,184,018 |
| 2024-04-30 | 4.34 | 4.34 | 4.34 | 4.34 | -20.07% | 2,428 | 1,053,752 |
| 2024-04-26 | 5.5 | 5.56 | 5.33 | 5.43 | -0.91% | 134,114 | 72,990,663 |
| 2024-04-25 | 5.6 | 5.71 | 5.45 | 5.48 | -1.44% | 136,948 | 76,212,575 |
| 2024-04-24 | 5.65 | 5.74 | 5.49 | 5.56 | -0.36% | 97,905 | 54,954,193 |
| 2024-04-23 | 5.54 | 5.76 | 5.54 | 5.58 | +0.54% | 100,964 | 57,024,530 |
| 2024-04-22 | 5.5 | 5.68 | 5.32 | 5.55 | -0.72% | 110,202 | 60,801,519 |
| 2024-04-19 | 5.82 | 5.87 | 5.55 | 5.59 | -2.95% | 114,611 | 64,812,559 |
| 2024-04-18 | 5.68 | 5.98 | 5.48 | 5.76 | +0.7% | 158,145 | 90,684,988 |
| 2024-04-17 | 5 | 5.77 | 5 | 5.72 | +14.17% | 202,657 | 111,912,085 |
| 2024-04-16 | 5.71 | 5.74 | 4.71 | 5.01 | -13.02% | 213,527 | 109,638,750 |
| 2024-04-15 | 6.4 | 6.59 | 5.6 | 5.76 | -10.7% | 174,101 | 103,362,565 |
| 2024-04-12 | 6.65 | 6.75 | 6.42 | 6.45 | -2.57% | 85,427 | 56,016,205 |
| 2024-04-11 | 6.62 | 6.78 | 6.38 | 6.62 | -1.19% | 104,503 | 69,217,833 |
| 2024-04-10 | 7.05 | 7.08 | 6.6 | 6.7 | -4.83% | 97,932 | 66,222,203 |
| 2024-04-09 | 6.86 | 7.09 | 6.83 | 7.04 | +2.47% | 77,545 | 54,296,565 |
| 2024-04-08 | 7.4 | 7.42 | 6.85 | 6.87 | -6.02% | 130,167 | 90,937,931 |
| 2024-04-03 | 7.51 | 7.59 | 7.21 | 7.31 | -3.31% | 94,960 | 69,617,928 |
| 2024-04-02 | 7.76 | 7.77 | 7.39 | 7.56 | -2.2% | 111,753 | 84,382,561 |
| 2024-04-01 | 7.4 | 7.73 | 7.34 | 7.73 | +5.6% | 106,216 | 80,762,015 |
| 2024-03-29 | 7.37 | 7.5 | 7.24 | 7.32 | -1.21% | 84,829 | 62,277,613 |
| 2024-03-28 | 7.24 | 7.61 | 7.1 | 7.41 | +1.23% | 137,640 | 101,215,626 |
| 2024-03-27 | 7.82 | 7.87 | 7.29 | 7.32 | -6.39% | 101,913 | 76,981,266 |
| 2024-03-26 | 7.75 | 7.91 | 7.54 | 7.82 | +0.9% | 126,976 | 98,404,418 |
| 2024-03-25 | 7.86 | 8.16 | 7.72 | 7.75 | -4.44% | 158,381 | 125,218,207 |
| 2024-03-22 | 8.49 | 8.5 | 8.08 | 8.11 | -5.04% | 163,401 | 134,116,466 |
| 2024-03-21 | 8.59 | 8.75 | 8.3 | 8.54 | -0.58% | 180,067 | 153,082,363 |
| 2024-03-20 | 8.28 | 9 | 8.25 | 8.59 | +3.49% | 249,106 | 213,882,994 |
| 2024-03-19 | 8.51 | 8.72 | 8.28 | 8.3 | -3.49% | 164,371 | 138,314,989 |
| 2024-03-18 | 8.21 | 8.61 | 8.18 | 8.6 | +0.58% | 192,442 | 160,931,845 |
| 2024-03-15 | 8.45 | 8.56 | 8.25 | 8.55 | -0.12% | 132,138 | 111,316,485 |
| 2024-03-14 | 8.73 | 8.81 | 8.38 | 8.56 | -2.39% | 96,803 | 83,002,138 |
| 2024-03-13 | 8.8 | 8.86 | 8.6 | 8.77 | -0.11% | 110,861 | 96,698,989 |
| 2024-03-12 | 8.8 | 8.96 | 8.65 | 8.78 | -0.34% | 149,820 | 131,340,512 |
| 2024-03-11 | 8.55 | 8.89 | 8.48 | 8.81 | +5.13% | 187,122 | 162,541,965 |
| 2024-03-08 | 8.1 | 8.53 | 8.1 | 8.38 | +2.95% | 116,191 | 97,018,977 |
| 2024-03-07 | 8.51 | 8.55 | 8.14 | 8.14 | -3.78% | 99,366 | 82,439,283 |
| 2024-03-06 | 8.05 | 8.64 | 7.99 | 8.46 | +4.44% | 137,115 | 114,788,132 |
| 2024-03-05 | 8.3 | 8.4 | 8.06 | 8.1 | -3.8% | 126,780 | 104,085,915 |
| 2024-03-04 | 8.4 | 8.51 | 8.16 | 8.42 | +0.12% | 123,969 | 103,459,818 |
| 2024-03-01 | 8.35 | 8.49 | 8.15 | 8.41 | +1.08% | 154,891 | 128,785,486 |
| 2024-02-29 | 7.91 | 8.33 | 7.91 | 8.32 | +5.18% | 223,842 | 182,115,026 |
| 2024-02-28 | 8.87 | 9.28 | 7.8 | 7.91 | -9.6% | 326,392 | 287,107,454 |
| 2024-02-27 | 8.64 | 8.77 | 7.9 | 8.75 | -0.91% | 248,233 | 212,559,061 |
| 2024-02-26 | 8.65 | 8.94 | 8.39 | 8.83 | +1.38% | 319,724 | 275,226,223 |
| 2024-02-23 | 7.78 | 9.2 | 7.78 | 8.71 | +13.56% | 366,061 | 318,743,640 |
| 2024-02-22 | 7.21 | 7.68 | 7.2 | 7.67 | +5.79% | 130,323 | 97,773,376 |
| 2024-02-21 | 6.97 | 7.66 | 6.79 | 7.25 | +3.87% | 159,462 | 116,785,629 |
| 2024-02-20 | 6.81 | 7.02 | 6.58 | 6.98 | +2.8% | 109,666 | 74,785,155 |
| 2024-02-19 | 6.35 | 6.9 | 6.3 | 6.79 | +6.93% | 161,692 | 107,914,021 |
| 2024-02-08 | 5.66 | 6.42 | 5.42 | 6.35 | +12.39% | 215,916 | 127,568,637 |
| 2024-02-07 | 6.23 | 6.24 | 5.51 | 5.65 | -8.28% | 220,375 | 129,634,519 |
| 2024-02-06 | 5.8 | 6.69 | 5.36 | 6.16 | -4.05% | 286,169 | 167,715,082 |
| 2024-02-05 | 7.96 | 8.03 | 6.42 | 6.42 | -19.95% | 276,312 | 186,562,736 |
| 2024-02-02 | 8.75 | 8.87 | 7.68 | 8.02 | -8.03% | 146,147 | 120,603,355 |
| 2024-02-01 | 8.58 | 9 | 8.51 | 8.72 | +1.28% | 141,193 | 123,772,519 |
| 2024-01-31 | 9.05 | 9.65 | 8.6 | 8.61 | -11.69% | 203,932 | 183,999,406 |
| 2024-01-30 | 9.9 | 10.07 | 9.72 | 9.75 | -2.5% | 84,932 | 84,300,099 |
| 2024-01-29 | 10.86 | 10.98 | 9.98 | 10 | -7.66% | 94,647 | 97,217,120 |
| 2024-01-26 | 11.08 | 11.19 | 10.81 | 10.83 | -2.17% | 55,616 | 61,044,358 |
| 2024-01-25 | 10.79 | 11.12 | 10.38 | 11.07 | +2.5% | 86,200 | 93,061,589 |
| 2024-01-24 | 10.98 | 11.12 | 10.41 | 10.8 | -1.19% | 101,017 | 107,793,802 |
| 2024-01-23 | 10.83 | 11.25 | 10.46 | 10.93 | -0.55% | 106,402 | 115,874,500 |
| 2024-01-22 | 11.82 | 11.82 | 10.85 | 10.99 | -7.88% | 118,720 | 134,466,921 |
| 2024-01-19 | 12.47 | 12.57 | 11.9 | 11.93 | -5.17% | 127,154 | 154,256,493 |
| 2024-01-18 | 12.19 | 12.64 | 12.08 | 12.58 | +1.86% | 139,946 | 173,532,865 |
| 2024-01-17 | 12.98 | 13 | 12.31 | 12.35 | -5% | 141,765 | 178,050,318 |
| 2024-01-16 | 12.76 | 13.21 | 12.47 | 13 | +1.4% | 197,871 | 256,254,330 |
| 2024-01-15 | 13.17 | 13.17 | 12.72 | 12.82 | -4.68% | 260,674 | 336,157,099 |
| 2024-01-12 | 12.05 | 14.53 | 12.01 | 13.45 | +11.07% | 336,225 | 462,350,221 |
| 2024-01-11 | 11.91 | 12.2 | 11.78 | 12.11 | +1.94% | 65,632 | 79,010,154 |
| 2024-01-10 | 11.79 | 12.21 | 11.5 | 11.88 | +0.25% | 78,189 | 93,043,777 |
| 2024-01-09 | 11.58 | 12.1 | 11.5 | 11.85 | +2.16% | 72,116 | 85,335,574 |
| 2024-01-08 | 11.84 | 12.13 | 11.39 | 11.6 | -2.77% | 78,802 | 92,657,668 |
| 2024-01-05 | 12.31 | 12.36 | 11.86 | 11.93 | -2.93% | 40,041 | 48,348,142 |
| 2024-01-04 | 12.44 | 12.44 | 12.19 | 12.29 | -0.57% | 30,166 | 36,983,929 |
| 2024-01-03 | 12.44 | 12.64 | 12.2 | 12.36 | -1.12% | 39,151 | 48,490,453 |
| 2024-01-02 | 12.56 | 12.7 | 12.32 | 12.5 | -0.87% | 43,739 | 54,609,175 |
| 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：