股票概览
2.9
-6.15%
-0.19
3
开盘价
3.02
最高价
2.86
最低价
884,641
成交量
数据更新至: 2024-05-20
技术指标
2.82
MA5 (5日均线)
2.73
MA10 (10日均线)
2.56
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 | 3.02 | 2.86 | 2.9 | -6.15% | 884,641 | 258,365,012 |
| 2024-05-17 | 2.88 | 3.11 | 2.77 | 3.09 | +8.8% | 1,127,048 | 329,977,888 |
| 2024-05-16 | 2.67 | 2.93 | 2.65 | 2.84 | +6.37% | 847,784 | 237,342,946 |
| 2024-05-15 | 2.6 | 2.76 | 2.58 | 2.67 | +1.91% | 577,534 | 154,908,053 |
| 2024-05-14 | 2.58 | 2.65 | 2.56 | 2.62 | +0.38% | 281,671 | 73,386,624 |
| 2024-05-13 | 2.63 | 2.67 | 2.58 | 2.61 | -2.61% | 325,525 | 85,187,664 |
| 2024-05-10 | 2.58 | 2.72 | 2.56 | 2.68 | +3.88% | 527,828 | 139,863,918 |
| 2024-05-09 | 2.59 | 2.64 | 2.56 | 2.58 | +0.78% | 332,297 | 86,385,543 |
| 2024-05-08 | 2.65 | 2.67 | 2.56 | 2.56 | -6.91% | 497,785 | 129,478,105 |
| 2024-05-07 | 2.62 | 2.8 | 2.55 | 2.75 | +4.56% | 712,055 | 192,799,595 |
| 2024-05-06 | 2.73 | 2.83 | 2.61 | 2.63 | +0.77% | 621,326 | 167,821,459 |
| 2024-04-30 | 2.68 | 2.72 | 2.56 | 2.61 | 0% | 795,011 | 210,106,180 |
| 2024-04-29 | 2.37 | 2.61 | 2.35 | 2.61 | +10.13% | 491,574 | 123,962,982 |
| 2024-04-26 | 2.26 | 2.37 | 2.22 | 2.37 | +4.41% | 358,563 | 82,878,294 |
| 2024-04-25 | 2.24 | 2.32 | 2.22 | 2.27 | +0.89% | 222,964 | 50,819,023 |
| 2024-04-24 | 2.25 | 2.27 | 2.21 | 2.25 | -0.44% | 233,879 | 52,327,091 |
| 2024-04-23 | 2.26 | 2.31 | 2.25 | 2.26 | +0.44% | 176,488 | 40,135,589 |
| 2024-04-22 | 2.27 | 2.34 | 2.24 | 2.25 | -2.6% | 231,309 | 52,424,982 |
| 2024-04-19 | 2.34 | 2.39 | 2.29 | 2.31 | -1.7% | 252,642 | 58,836,678 |
| 2024-04-18 | 2.37 | 2.39 | 2.31 | 2.35 | -0.84% | 281,829 | 66,414,020 |
| 2024-04-17 | 2.26 | 2.41 | 2.26 | 2.37 | +6.28% | 340,748 | 80,397,166 |
| 2024-04-16 | 2.45 | 2.46 | 2.23 | 2.23 | -9.72% | 442,153 | 101,007,476 |
| 2024-04-15 | 2.61 | 2.63 | 2.37 | 2.47 | -5.73% | 480,723 | 119,432,263 |
| 2024-04-12 | 2.72 | 2.75 | 2.62 | 2.62 | -4.03% | 369,078 | 98,674,066 |
| 2024-04-11 | 2.71 | 2.79 | 2.68 | 2.73 | 0% | 322,046 | 88,288,654 |
| 2024-04-10 | 2.9 | 2.9 | 2.72 | 2.73 | -6.51% | 479,178 | 133,574,233 |
| 2024-04-09 | 2.86 | 2.95 | 2.83 | 2.92 | +0.69% | 398,190 | 115,237,204 |
| 2024-04-08 | 2.87 | 3.03 | 2.73 | 2.9 | -0.34% | 541,816 | 156,596,784 |
| 2024-04-03 | 3.02 | 3.03 | 2.9 | 2.91 | -5.83% | 577,697 | 170,371,969 |
| 2024-04-02 | 3.03 | 3.19 | 2.98 | 3.09 | +1.31% | 800,117 | 246,171,005 |
| 2024-04-01 | 3 | 3.07 | 2.98 | 3.05 | +0.33% | 565,688 | 170,785,897 |
| 2024-03-29 | 3.12 | 3.15 | 2.94 | 3.04 | -6.46% | 1,034,608 | 315,018,754 |
| 2024-03-28 | 3.05 | 3.42 | 3.01 | 3.25 | +0.93% | 1,370,437 | 436,340,286 |
| 2024-03-27 | 3.4 | 3.45 | 3.14 | 3.22 | +2.55% | 1,756,501 | 575,203,463 |
| 2024-03-26 | 2.86 | 3.14 | 2.84 | 3.14 | +10.18% | 619,360 | 189,856,441 |
| 2024-03-25 | 2.78 | 2.92 | 2.75 | 2.85 | +2.15% | 698,142 | 198,165,653 |
| 2024-03-22 | 2.81 | 2.82 | 2.71 | 2.79 | -1.06% | 410,477 | 113,687,049 |
| 2024-03-21 | 2.79 | 2.86 | 2.78 | 2.82 | +1.08% | 407,864 | 115,204,796 |
| 2024-03-20 | 2.77 | 2.8 | 2.72 | 2.79 | +1.09% | 311,079 | 86,288,914 |
| 2024-03-19 | 2.76 | 2.81 | 2.75 | 2.76 | 0% | 372,961 | 103,472,012 |
| 2024-03-18 | 2.74 | 2.76 | 2.71 | 2.76 | +0.73% | 344,150 | 94,073,192 |
| 2024-03-15 | 2.75 | 2.77 | 2.68 | 2.74 | -0.72% | 381,130 | 103,861,014 |
| 2024-03-14 | 2.73 | 2.81 | 2.72 | 2.76 | +0.73% | 485,909 | 133,919,105 |
| 2024-03-13 | 2.82 | 2.82 | 2.7 | 2.74 | -4.53% | 635,509 | 174,507,382 |
| 2024-03-12 | 2.66 | 2.94 | 2.66 | 2.87 | +7.49% | 822,361 | 231,863,813 |
| 2024-03-11 | 2.62 | 2.67 | 2.6 | 2.67 | +2.3% | 236,466 | 62,443,901 |
| 2024-03-08 | 2.66 | 2.69 | 2.57 | 2.61 | -1.51% | 254,933 | 66,731,157 |
| 2024-03-07 | 2.69 | 2.74 | 2.64 | 2.65 | -1.12% | 289,450 | 77,723,400 |
| 2024-03-06 | 2.59 | 2.73 | 2.58 | 2.68 | +2.68% | 365,112 | 97,652,955 |
| 2024-03-05 | 2.62 | 2.69 | 2.6 | 2.61 | -1.14% | 309,922 | 81,897,205 |
| 2024-03-04 | 2.72 | 2.74 | 2.6 | 2.64 | -3.65% | 306,408 | 81,113,855 |
| 2024-03-01 | 2.72 | 2.75 | 2.68 | 2.74 | +1.11% | 357,788 | 97,178,795 |
| 2024-02-29 | 2.62 | 2.71 | 2.58 | 2.71 | +2.26% | 389,502 | 104,105,015 |
| 2024-02-28 | 2.89 | 2.97 | 2.64 | 2.65 | -9.25% | 621,602 | 175,450,374 |
| 2024-02-27 | 2.77 | 2.92 | 2.72 | 2.92 | +5.04% | 422,999 | 120,728,126 |
| 2024-02-26 | 2.74 | 2.84 | 2.68 | 2.78 | +1.09% | 403,330 | 111,684,828 |
| 2024-02-23 | 2.66 | 2.77 | 2.65 | 2.75 | +3.77% | 438,234 | 118,922,223 |
| 2024-02-22 | 2.59 | 2.66 | 2.57 | 2.65 | +1.53% | 398,274 | 104,614,309 |
| 2024-02-21 | 2.5 | 2.74 | 2.49 | 2.61 | +3.16% | 622,222 | 162,629,295 |
| 2024-02-20 | 2.48 | 2.57 | 2.44 | 2.53 | +0.8% | 476,722 | 119,844,726 |
| 2024-02-19 | 2.39 | 2.55 | 2.33 | 2.51 | +6.36% | 556,452 | 135,370,278 |
| 2024-02-08 | 2.14 | 2.37 | 2.06 | 2.36 | +5.83% | 551,308 | 124,383,627 |
| 2024-02-07 | 2.48 | 2.49 | 2.23 | 2.23 | -10.08% | 596,876 | 136,901,454 |
| 2024-02-06 | 2.55 | 2.56 | 2.31 | 2.48 | -3.5% | 659,215 | 158,238,760 |
| 2024-02-05 | 2.76 | 2.78 | 2.57 | 2.57 | -9.82% | 286,125 | 74,300,790 |
| 2024-02-02 | 2.88 | 3.05 | 2.71 | 2.85 | -1.04% | 480,678 | 139,836,034 |
| 2024-02-01 | 3.03 | 3.03 | 2.81 | 2.88 | -6.19% | 427,533 | 124,166,600 |
| 2024-01-31 | 3.18 | 3.3 | 3.03 | 3.07 | -7.25% | 509,062 | 160,058,009 |
| 2024-01-30 | 3.44 | 3.48 | 3.28 | 3.31 | -4.89% | 529,389 | 178,569,053 |
| 2024-01-29 | 3.61 | 3.66 | 3.46 | 3.48 | -2.79% | 671,137 | 240,368,079 |
| 2024-01-26 | 3.44 | 3.69 | 3.39 | 3.58 | +3.77% | 874,564 | 313,758,167 |
| 2024-01-25 | 3.3 | 3.47 | 3.27 | 3.45 | +4.86% | 688,429 | 234,120,870 |
| 2024-01-24 | 3.16 | 3.3 | 3.14 | 3.29 | +4.44% | 484,647 | 156,431,186 |
| 2024-01-23 | 3.11 | 3.16 | 3.08 | 3.15 | +1.29% | 283,854 | 88,652,074 |
| 2024-01-22 | 3.28 | 3.29 | 3.07 | 3.11 | -5.47% | 336,617 | 107,077,702 |
| 2024-01-19 | 3.33 | 3.35 | 3.28 | 3.29 | -0.9% | 229,789 | 76,149,106 |
| 2024-01-18 | 3.29 | 3.33 | 3.22 | 3.32 | +0.3% | 394,681 | 129,309,458 |
| 2024-01-17 | 3.37 | 3.41 | 3.3 | 3.31 | -2.93% | 324,869 | 108,930,453 |
| 2024-01-16 | 3.45 | 3.57 | 3.36 | 3.41 | -2.01% | 415,946 | 142,290,404 |
| 2024-01-15 | 3.46 | 3.53 | 3.44 | 3.48 | -1.14% | 334,733 | 116,509,756 |
| 2024-01-12 | 3.48 | 3.58 | 3.46 | 3.52 | 0% | 524,549 | 184,411,940 |
| 2024-01-11 | 3.42 | 3.53 | 3.4 | 3.52 | +3.83% | 601,111 | 208,781,893 |
| 2024-01-10 | 3.44 | 3.47 | 3.38 | 3.39 | -2.31% | 388,768 | 132,711,934 |
| 2024-01-09 | 3.53 | 3.55 | 3.43 | 3.47 | -1.42% | 507,358 | 176,679,332 |
| 2024-01-08 | 3.62 | 3.64 | 3.51 | 3.52 | -1.12% | 417,766 | 149,015,398 |
| 2024-01-05 | 3.61 | 3.7 | 3.52 | 3.56 | -1.66% | 571,577 | 206,733,244 |
| 2024-01-04 | 3.72 | 3.77 | 3.59 | 3.62 | -3.72% | 633,334 | 230,219,580 |
| 2024-01-03 | 3.73 | 3.88 | 3.7 | 3.76 | +0.8% | 724,969 | 275,294,039 |
| 2024-01-02 | 3.94 | 3.96 | 3.73 | 3.73 | -4.36% | 745,684 | 283,264,375 |
| 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：