股票概览
2.87
+0.7%
+0.02
2.86
开盘价
2.93
最高价
2.84
最低价
321,899
成交量
数据更新至: 2024-05-20
技术指标
2.83
MA5 (5日均线)
2.85
MA10 (10日均线)
2.88
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 | 2.86 | 2.93 | 2.84 | 2.87 | +0.7% | 321,899 | 92,949,277 |
| 2024-05-17 | 2.84 | 2.85 | 2.81 | 2.85 | +0.71% | 147,277 | 41,687,173 |
| 2024-05-16 | 2.8 | 2.87 | 2.8 | 2.83 | +1.07% | 214,097 | 60,835,522 |
| 2024-05-15 | 2.81 | 2.82 | 2.79 | 2.8 | -0.71% | 115,830 | 32,504,953 |
| 2024-05-14 | 2.79 | 2.83 | 2.79 | 2.82 | +1.08% | 133,258 | 37,497,607 |
| 2024-05-13 | 2.86 | 2.86 | 2.78 | 2.79 | -2.45% | 226,339 | 63,695,579 |
| 2024-05-10 | 2.89 | 2.89 | 2.84 | 2.86 | -1.04% | 196,480 | 56,205,996 |
| 2024-05-09 | 2.86 | 2.92 | 2.85 | 2.89 | +1.05% | 219,039 | 63,451,095 |
| 2024-05-08 | 2.9 | 2.91 | 2.86 | 2.86 | -1.72% | 204,611 | 59,065,131 |
| 2024-05-07 | 2.9 | 2.91 | 2.86 | 2.91 | +0.34% | 241,723 | 69,877,473 |
| 2024-05-06 | 2.87 | 2.91 | 2.86 | 2.9 | +1.75% | 321,847 | 92,904,788 |
| 2024-04-30 | 2.88 | 2.9 | 2.77 | 2.85 | -1.38% | 379,392 | 107,498,165 |
| 2024-04-29 | 2.82 | 2.9 | 2.82 | 2.89 | +2.12% | 446,341 | 128,451,122 |
| 2024-04-26 | 2.8 | 2.84 | 2.77 | 2.83 | +1.07% | 316,460 | 88,873,719 |
| 2024-04-25 | 2.8 | 2.87 | 2.78 | 2.8 | -1.41% | 416,693 | 117,394,726 |
| 2024-04-24 | 2.88 | 2.92 | 2.69 | 2.84 | -6.58% | 936,448 | 260,032,324 |
| 2024-04-23 | 2.96 | 3.04 | 2.96 | 3.04 | +2.36% | 240,223 | 72,151,647 |
| 2024-04-22 | 3.01 | 3.02 | 2.95 | 2.97 | -1% | 195,873 | 58,336,674 |
| 2024-04-19 | 3 | 3.04 | 2.97 | 3 | -0.33% | 242,366 | 72,818,616 |
| 2024-04-18 | 3.06 | 3.06 | 3.01 | 3.01 | -0.99% | 220,786 | 66,912,013 |
| 2024-04-17 | 2.91 | 3.04 | 2.9 | 3.04 | +5.56% | 371,554 | 111,476,881 |
| 2024-04-16 | 3.02 | 3.02 | 2.87 | 2.88 | -5.26% | 394,929 | 115,592,604 |
| 2024-04-15 | 3.15 | 3.17 | 2.99 | 3.04 | -4.1% | 406,581 | 125,085,516 |
| 2024-04-12 | 3.23 | 3.25 | 3.16 | 3.17 | -2.16% | 246,602 | 78,831,109 |
| 2024-04-11 | 3.19 | 3.29 | 3.16 | 3.24 | +1.25% | 343,501 | 111,707,638 |
| 2024-04-10 | 3.28 | 3.28 | 3.16 | 3.2 | -2.44% | 274,993 | 88,248,579 |
| 2024-04-09 | 3.25 | 3.31 | 3.25 | 3.28 | +0.31% | 192,048 | 62,975,395 |
| 2024-04-08 | 3.34 | 3.34 | 3.26 | 3.27 | -2.1% | 256,930 | 85,038,866 |
| 2024-04-03 | 3.33 | 3.34 | 3.29 | 3.34 | +0.3% | 221,444 | 73,503,036 |
| 2024-04-02 | 3.31 | 3.37 | 3.3 | 3.33 | +0.3% | 296,131 | 98,608,519 |
| 2024-04-01 | 3.27 | 3.33 | 3.26 | 3.32 | +1.53% | 314,779 | 103,910,894 |
| 2024-03-29 | 3.2 | 3.28 | 3.19 | 3.27 | +2.19% | 284,772 | 92,401,741 |
| 2024-03-28 | 3.14 | 3.22 | 3.13 | 3.2 | +2.56% | 283,733 | 90,307,185 |
| 2024-03-27 | 3.2 | 3.21 | 3.12 | 3.12 | -3.11% | 285,836 | 90,472,312 |
| 2024-03-26 | 3.18 | 3.22 | 3.15 | 3.22 | +0.94% | 241,611 | 76,986,010 |
| 2024-03-25 | 3.25 | 3.28 | 3.18 | 3.19 | -2.15% | 246,827 | 79,916,758 |
| 2024-03-22 | 3.32 | 3.33 | 3.23 | 3.26 | -1.51% | 322,943 | 105,574,990 |
| 2024-03-21 | 3.31 | 3.33 | 3.26 | 3.31 | +0.3% | 329,537 | 108,600,767 |
| 2024-03-20 | 3.27 | 3.32 | 3.26 | 3.3 | +0.92% | 245,225 | 80,756,607 |
| 2024-03-19 | 3.32 | 3.32 | 3.27 | 3.27 | -1.51% | 250,542 | 82,604,751 |
| 2024-03-18 | 3.29 | 3.32 | 3.27 | 3.32 | +0.61% | 334,676 | 110,388,187 |
| 2024-03-15 | 3.22 | 3.3 | 3.2 | 3.3 | +1.85% | 356,105 | 115,906,043 |
| 2024-03-14 | 3.21 | 3.32 | 3.21 | 3.24 | +0.62% | 440,648 | 143,345,138 |
| 2024-03-13 | 3.23 | 3.25 | 3.18 | 3.22 | -0.31% | 275,076 | 88,347,682 |
| 2024-03-12 | 3.22 | 3.23 | 3.17 | 3.23 | +0.62% | 304,449 | 97,534,618 |
| 2024-03-11 | 3.16 | 3.22 | 3.15 | 3.21 | +1.26% | 345,290 | 109,996,163 |
| 2024-03-08 | 3.15 | 3.17 | 3.11 | 3.17 | +0.96% | 260,036 | 81,871,364 |
| 2024-03-07 | 3.15 | 3.18 | 3.12 | 3.14 | 0% | 292,838 | 92,320,032 |
| 2024-03-06 | 3.09 | 3.2 | 3.08 | 3.14 | +1.29% | 336,010 | 105,977,500 |
| 2024-03-05 | 3.12 | 3.15 | 3.09 | 3.1 | -1.59% | 271,277 | 84,486,198 |
| 2024-03-04 | 3.18 | 3.2 | 3.12 | 3.15 | -1.56% | 335,797 | 105,811,114 |
| 2024-03-01 | 3.2 | 3.22 | 3.16 | 3.2 | 0% | 324,540 | 103,354,815 |
| 2024-02-29 | 3.06 | 3.2 | 3.05 | 3.2 | +3.23% | 423,451 | 133,136,473 |
| 2024-02-28 | 3.29 | 3.37 | 3.09 | 3.1 | -5.2% | 673,230 | 218,930,743 |
| 2024-02-27 | 3.18 | 3.27 | 3.13 | 3.27 | +2.83% | 376,559 | 121,395,364 |
| 2024-02-26 | 3.15 | 3.25 | 3.13 | 3.18 | +0.63% | 452,222 | 144,164,674 |
| 2024-02-23 | 3.11 | 3.17 | 3.09 | 3.16 | +1.61% | 300,122 | 93,868,705 |
| 2024-02-22 | 3.06 | 3.11 | 3.04 | 3.11 | +1.3% | 260,506 | 80,403,660 |
| 2024-02-21 | 3 | 3.14 | 2.98 | 3.07 | +1.32% | 380,947 | 117,556,948 |
| 2024-02-20 | 3.02 | 3.04 | 2.98 | 3.03 | 0% | 257,190 | 77,606,038 |
| 2024-02-19 | 3 | 3.08 | 3 | 3.03 | +2.02% | 462,764 | 140,372,313 |
| 2024-02-08 | 2.79 | 2.97 | 2.78 | 2.97 | +7.22% | 636,312 | 183,276,316 |
| 2024-02-07 | 2.75 | 2.83 | 2.72 | 2.77 | -0.36% | 568,961 | 157,530,485 |
| 2024-02-06 | 2.61 | 2.84 | 2.53 | 2.78 | +4.12% | 597,072 | 159,546,969 |
| 2024-02-05 | 2.94 | 2.94 | 2.64 | 2.67 | -8.87% | 562,045 | 154,174,353 |
| 2024-02-02 | 3.1 | 3.14 | 2.84 | 2.93 | -5.48% | 450,157 | 134,433,313 |
| 2024-02-01 | 3.13 | 3.17 | 3.04 | 3.1 | -0.96% | 310,747 | 96,573,514 |
| 2024-01-31 | 3.23 | 3.28 | 3.13 | 3.13 | -4.28% | 341,874 | 109,419,514 |
| 2024-01-30 | 3.35 | 3.37 | 3.26 | 3.27 | -2.39% | 232,965 | 77,221,479 |
| 2024-01-29 | 3.43 | 3.45 | 3.34 | 3.35 | -2.33% | 226,982 | 76,789,868 |
| 2024-01-26 | 3.38 | 3.47 | 3.37 | 3.43 | +1.18% | 308,039 | 105,983,766 |
| 2024-01-25 | 3.3 | 3.4 | 3.28 | 3.39 | +2.73% | 310,893 | 103,969,222 |
| 2024-01-24 | 3.23 | 3.3 | 3.18 | 3.3 | +2.17% | 358,121 | 116,180,448 |
| 2024-01-23 | 3.18 | 3.26 | 3.15 | 3.23 | +1.57% | 291,588 | 93,489,288 |
| 2024-01-22 | 3.37 | 3.37 | 3.16 | 3.18 | -5.64% | 310,638 | 101,580,352 |
| 2024-01-19 | 3.4 | 3.43 | 3.37 | 3.37 | -1.46% | 205,531 | 69,808,433 |
| 2024-01-18 | 3.45 | 3.45 | 3.31 | 3.42 | -1.44% | 407,636 | 137,839,335 |
| 2024-01-17 | 3.55 | 3.59 | 3.47 | 3.47 | -2.25% | 234,545 | 82,771,984 |
| 2024-01-16 | 3.59 | 3.6 | 3.47 | 3.55 | -1.39% | 426,850 | 150,687,600 |
| 2024-01-15 | 3.63 | 3.67 | 3.58 | 3.6 | -2.17% | 474,094 | 170,979,005 |
| 2024-01-12 | 3.8 | 3.88 | 3.68 | 3.68 | +0.55% | 701,639 | 265,062,534 |
| 2024-01-11 | 3.57 | 3.67 | 3.56 | 3.66 | +2.52% | 243,857 | 88,432,198 |
| 2024-01-10 | 3.62 | 3.62 | 3.56 | 3.57 | -1.38% | 228,035 | 81,834,830 |
| 2024-01-09 | 3.62 | 3.65 | 3.58 | 3.62 | +0.56% | 190,801 | 68,991,751 |
| 2024-01-08 | 3.66 | 3.67 | 3.6 | 3.6 | -1.64% | 215,578 | 78,289,526 |
| 2024-01-05 | 3.71 | 3.73 | 3.65 | 3.66 | -1.35% | 196,892 | 72,654,717 |
| 2024-01-04 | 3.74 | 3.75 | 3.69 | 3.71 | -0.8% | 181,238 | 67,376,022 |
| 2024-01-03 | 3.74 | 3.77 | 3.71 | 3.74 | -0.53% | 162,223 | 60,717,659 |
| 2024-01-02 | 3.75 | 3.79 | 3.73 | 3.76 | +0.27% | 248,124 | 93,357,301 |
| 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：