股票概览
3.12
+4.35%
+0.13
2.98
开盘价
3.21
最高价
2.93
最低价
331,346
成交量
数据更新至: 2024-05-20
技术指标
2.99
MA5 (5日均线)
2.98
MA10 (10日均线)
2.81
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 | 2.98 | 3.21 | 2.93 | 3.12 | +4.35% | 331,346 | 101,784,197 |
| 2024-05-17 | 2.95 | 3.01 | 2.92 | 2.99 | +0.67% | 121,047 | 35,918,408 |
| 2024-05-16 | 2.97 | 3 | 2.94 | 2.97 | -1% | 127,396 | 37,798,510 |
| 2024-05-15 | 2.84 | 3.02 | 2.84 | 3 | +4.53% | 236,941 | 69,956,705 |
| 2024-05-14 | 2.87 | 2.94 | 2.86 | 2.87 | +0.35% | 124,945 | 36,075,805 |
| 2024-05-13 | 2.9 | 2.92 | 2.83 | 2.86 | -1.38% | 175,575 | 50,630,449 |
| 2024-05-10 | 3.06 | 3.08 | 2.89 | 2.9 | -5.54% | 337,726 | 99,544,154 |
| 2024-05-09 | 3 | 3.17 | 3 | 3.07 | +0.66% | 471,927 | 145,381,059 |
| 2024-05-08 | 3.16 | 3.4 | 3.04 | 3.05 | +3.39% | 525,506 | 166,632,561 |
| 2024-05-07 | 2.93 | 2.96 | 2.89 | 2.95 | +1.03% | 101,477 | 29,699,797 |
| 2024-05-06 | 2.86 | 2.96 | 2.86 | 2.92 | +2.46% | 136,951 | 39,791,658 |
| 2024-04-30 | 2.79 | 2.88 | 2.78 | 2.85 | +2.15% | 175,635 | 49,582,915 |
| 2024-04-29 | 2.71 | 2.79 | 2.69 | 2.79 | +3.72% | 146,344 | 40,412,826 |
| 2024-04-26 | 2.67 | 2.72 | 2.61 | 2.69 | +0.37% | 162,266 | 43,429,034 |
| 2024-04-25 | 2.76 | 2.88 | 2.66 | 2.68 | +5.1% | 244,895 | 66,281,606 |
| 2024-04-24 | 2.5 | 2.56 | 2.49 | 2.55 | +2.41% | 89,965 | 22,758,012 |
| 2024-04-23 | 2.47 | 2.52 | 2.44 | 2.49 | +1.63% | 106,101 | 26,281,643 |
| 2024-04-22 | 2.49 | 2.49 | 2.36 | 2.45 | -1.21% | 106,288 | 25,907,030 |
| 2024-04-19 | 2.48 | 2.54 | 2.44 | 2.48 | -1.2% | 102,458 | 25,368,537 |
| 2024-04-18 | 2.57 | 2.61 | 2.49 | 2.51 | -3.09% | 136,095 | 34,519,562 |
| 2024-04-17 | 2.38 | 2.59 | 2.38 | 2.59 | +10.21% | 186,266 | 46,973,343 |
| 2024-04-16 | 2.56 | 2.58 | 2.33 | 2.35 | -9.62% | 212,601 | 51,295,431 |
| 2024-04-15 | 2.81 | 2.82 | 2.55 | 2.6 | -8.13% | 244,624 | 64,677,752 |
| 2024-04-12 | 2.79 | 2.94 | 2.79 | 2.83 | +0.71% | 126,325 | 36,197,181 |
| 2024-04-11 | 2.8 | 2.87 | 2.77 | 2.81 | +0.36% | 81,195 | 22,936,932 |
| 2024-04-10 | 2.92 | 2.92 | 2.77 | 2.8 | -4.11% | 136,809 | 38,620,966 |
| 2024-04-09 | 2.9 | 2.95 | 2.88 | 2.92 | +0.34% | 86,497 | 25,199,414 |
| 2024-04-08 | 3.01 | 3.01 | 2.9 | 2.91 | -3% | 100,125 | 29,459,476 |
| 2024-04-03 | 3.01 | 3.04 | 2.93 | 3 | +0.33% | 109,477 | 32,696,315 |
| 2024-04-02 | 2.97 | 3.01 | 2.95 | 2.99 | +0.34% | 84,003 | 25,024,960 |
| 2024-04-01 | 2.89 | 2.98 | 2.86 | 2.98 | +3.83% | 119,905 | 35,225,081 |
| 2024-03-29 | 2.85 | 2.88 | 2.83 | 2.87 | +0.7% | 65,897 | 18,827,287 |
| 2024-03-28 | 2.78 | 2.91 | 2.77 | 2.85 | +1.79% | 119,550 | 34,056,424 |
| 2024-03-27 | 2.88 | 2.91 | 2.8 | 2.8 | -2.1% | 93,197 | 26,697,930 |
| 2024-03-26 | 2.85 | 2.91 | 2.8 | 2.86 | +0.35% | 83,737 | 23,929,260 |
| 2024-03-25 | 2.94 | 2.95 | 2.84 | 2.85 | -3.39% | 110,070 | 31,997,522 |
| 2024-03-22 | 3.01 | 3.02 | 2.9 | 2.95 | -2.32% | 122,985 | 36,256,423 |
| 2024-03-21 | 3.01 | 3.06 | 2.98 | 3.02 | +0.33% | 107,443 | 32,420,981 |
| 2024-03-20 | 2.98 | 3.03 | 2.95 | 3.01 | +1.69% | 92,575 | 27,768,199 |
| 2024-03-19 | 2.95 | 3.01 | 2.95 | 2.96 | -0.34% | 88,482 | 26,332,586 |
| 2024-03-18 | 2.93 | 2.97 | 2.91 | 2.97 | +1.71% | 99,095 | 29,112,862 |
| 2024-03-15 | 2.85 | 2.92 | 2.84 | 2.92 | +2.1% | 117,723 | 34,008,086 |
| 2024-03-14 | 2.85 | 2.92 | 2.82 | 2.86 | +0.35% | 139,200 | 40,084,351 |
| 2024-03-13 | 2.91 | 2.92 | 2.83 | 2.85 | -2.06% | 101,270 | 28,950,213 |
| 2024-03-12 | 2.85 | 2.92 | 2.83 | 2.91 | +2.11% | 131,311 | 37,885,048 |
| 2024-03-11 | 2.81 | 2.85 | 2.77 | 2.85 | +1.06% | 106,522 | 29,932,573 |
| 2024-03-08 | 2.82 | 2.82 | 2.76 | 2.82 | +0.71% | 60,408 | 16,891,108 |
| 2024-03-07 | 2.83 | 2.87 | 2.78 | 2.8 | -0.36% | 107,319 | 30,267,399 |
| 2024-03-06 | 2.78 | 2.85 | 2.76 | 2.81 | +1.44% | 101,691 | 28,526,376 |
| 2024-03-05 | 2.84 | 2.86 | 2.76 | 2.77 | -2.81% | 99,458 | 27,768,017 |
| 2024-03-04 | 2.89 | 2.91 | 2.8 | 2.85 | -1.38% | 101,998 | 29,009,913 |
| 2024-03-01 | 2.89 | 2.91 | 2.83 | 2.89 | 0% | 140,179 | 40,270,737 |
| 2024-02-29 | 2.81 | 2.9 | 2.78 | 2.89 | +2.48% | 186,791 | 53,330,347 |
| 2024-02-28 | 3.04 | 3.11 | 2.8 | 2.82 | -7.24% | 216,892 | 64,627,448 |
| 2024-02-27 | 2.95 | 3.04 | 2.9 | 3.04 | +3.4% | 126,803 | 38,031,320 |
| 2024-02-26 | 2.89 | 3.02 | 2.85 | 2.94 | +2.44% | 185,335 | 54,443,482 |
| 2024-02-23 | 2.81 | 2.87 | 2.77 | 2.87 | +2.5% | 153,061 | 43,179,370 |
| 2024-02-22 | 2.76 | 2.83 | 2.74 | 2.8 | +1.08% | 127,734 | 35,718,573 |
| 2024-02-21 | 2.69 | 2.84 | 2.67 | 2.77 | +2.59% | 201,736 | 56,213,228 |
| 2024-02-20 | 2.67 | 2.72 | 2.62 | 2.7 | +0.75% | 95,637 | 25,697,075 |
| 2024-02-19 | 2.68 | 2.75 | 2.61 | 2.68 | +1.13% | 166,366 | 44,471,745 |
| 2024-02-08 | 2.37 | 2.68 | 2.35 | 2.65 | +13.25% | 212,783 | 53,426,135 |
| 2024-02-07 | 2.46 | 2.47 | 2.28 | 2.34 | -5.26% | 225,070 | 53,620,650 |
| 2024-02-06 | 2.4 | 2.58 | 2.24 | 2.47 | +2.07% | 221,165 | 52,915,760 |
| 2024-02-05 | 2.81 | 2.81 | 2.36 | 2.42 | -14.79% | 334,152 | 83,921,132 |
| 2024-02-02 | 2.94 | 3 | 2.7 | 2.84 | -3.07% | 174,672 | 49,682,242 |
| 2024-02-01 | 3.08 | 3.08 | 2.85 | 2.93 | -4.87% | 183,387 | 54,034,112 |
| 2024-01-31 | 3.28 | 3.28 | 3.04 | 3.08 | -5.52% | 194,551 | 61,061,634 |
| 2024-01-30 | 3.32 | 3.35 | 3.22 | 3.26 | -1.81% | 142,513 | 46,883,474 |
| 2024-01-29 | 3.48 | 3.48 | 3.31 | 3.32 | -4.32% | 118,582 | 40,091,699 |
| 2024-01-26 | 3.42 | 3.51 | 3.38 | 3.47 | +1.17% | 164,061 | 56,638,887 |
| 2024-01-25 | 3.38 | 3.44 | 3.3 | 3.43 | +1.78% | 176,518 | 59,625,452 |
| 2024-01-24 | 3.35 | 3.43 | 3.21 | 3.37 | +0.6% | 181,243 | 60,314,664 |
| 2024-01-23 | 3.34 | 3.36 | 3.2 | 3.35 | +0.3% | 202,786 | 66,853,930 |
| 2024-01-22 | 3.57 | 3.57 | 3.3 | 3.34 | -6.18% | 154,133 | 52,976,201 |
| 2024-01-19 | 3.6 | 3.61 | 3.52 | 3.56 | -0.56% | 142,626 | 50,817,690 |
| 2024-01-18 | 3.54 | 3.61 | 3.43 | 3.58 | -0.83% | 255,200 | 89,808,244 |
| 2024-01-17 | 3.66 | 3.71 | 3.6 | 3.61 | -1.37% | 165,641 | 60,533,820 |
| 2024-01-16 | 3.75 | 3.79 | 3.6 | 3.66 | -1.08% | 159,529 | 58,731,062 |
| 2024-01-15 | 3.71 | 3.74 | 3.68 | 3.7 | -0.27% | 87,186 | 32,320,999 |
| 2024-01-12 | 3.75 | 3.79 | 3.7 | 3.71 | -0.8% | 101,974 | 38,132,263 |
| 2024-01-11 | 3.77 | 3.77 | 3.71 | 3.74 | -0.53% | 89,970 | 33,634,342 |
| 2024-01-10 | 3.76 | 3.8 | 3.7 | 3.76 | 0% | 113,248 | 42,504,141 |
| 2024-01-09 | 3.7 | 3.78 | 3.68 | 3.76 | +1.62% | 145,444 | 54,396,128 |
| 2024-01-08 | 3.75 | 3.77 | 3.69 | 3.7 | -0.8% | 111,113 | 41,447,265 |
| 2024-01-05 | 3.74 | 3.83 | 3.71 | 3.73 | -0.27% | 165,478 | 62,438,718 |
| 2024-01-04 | 3.71 | 3.76 | 3.67 | 3.74 | +0.81% | 112,191 | 41,820,306 |
| 2024-01-03 | 3.7 | 3.72 | 3.65 | 3.71 | 0% | 91,483 | 33,756,981 |
| 2024-01-02 | 3.57 | 3.74 | 3.55 | 3.71 | +4.21% | 164,202 | 60,316,387 |
| 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：