股票概览
2.74
0%
0
2.74
开盘价
2.8
最高价
2.73
最低价
199,069
成交量
数据更新至: 2024-05-20
技术指标
2.71
MA5 (5日均线)
2.75
MA10 (10日均线)
2.75
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 | 2.74 | 2.8 | 2.73 | 2.74 | 0% | 199,069 | 54,972,223 |
| 2024-05-17 | 2.69 | 2.75 | 2.67 | 2.74 | +1.48% | 182,552 | 49,434,250 |
| 2024-05-16 | 2.68 | 2.72 | 2.68 | 2.7 | +0.75% | 133,685 | 36,078,520 |
| 2024-05-15 | 2.68 | 2.72 | 2.65 | 2.68 | 0% | 103,855 | 27,925,428 |
| 2024-05-14 | 2.67 | 2.74 | 2.67 | 2.68 | 0% | 118,807 | 31,969,631 |
| 2024-05-13 | 2.76 | 2.77 | 2.67 | 2.68 | -3.25% | 187,637 | 50,808,113 |
| 2024-05-10 | 2.84 | 2.86 | 2.77 | 2.77 | -2.46% | 171,924 | 47,985,857 |
| 2024-05-09 | 2.79 | 2.86 | 2.79 | 2.84 | +1.07% | 134,380 | 38,225,270 |
| 2024-05-08 | 2.84 | 2.86 | 2.8 | 2.81 | -1.4% | 125,354 | 35,377,104 |
| 2024-05-07 | 2.84 | 2.86 | 2.79 | 2.85 | +1.06% | 163,039 | 46,182,958 |
| 2024-05-06 | 2.83 | 2.86 | 2.81 | 2.82 | +0.71% | 155,910 | 44,095,579 |
| 2024-04-30 | 2.84 | 2.87 | 2.75 | 2.8 | -2.44% | 268,125 | 75,076,901 |
| 2024-04-29 | 2.8 | 2.89 | 2.78 | 2.87 | +1.77% | 224,815 | 64,161,187 |
| 2024-04-26 | 2.7 | 2.83 | 2.68 | 2.82 | +4.44% | 230,006 | 63,841,483 |
| 2024-04-25 | 2.69 | 2.73 | 2.66 | 2.7 | 0% | 110,528 | 29,910,169 |
| 2024-04-24 | 2.67 | 2.71 | 2.67 | 2.7 | +0.75% | 86,936 | 23,381,818 |
| 2024-04-23 | 2.68 | 2.72 | 2.66 | 2.68 | 0% | 113,458 | 30,538,012 |
| 2024-04-22 | 2.68 | 2.75 | 2.64 | 2.68 | -0.37% | 119,052 | 32,075,059 |
| 2024-04-19 | 2.71 | 2.76 | 2.68 | 2.69 | -1.1% | 117,389 | 31,796,467 |
| 2024-04-18 | 2.8 | 2.83 | 2.72 | 2.72 | -3.2% | 182,725 | 50,335,153 |
| 2024-04-17 | 2.65 | 2.81 | 2.65 | 2.81 | +6.84% | 240,664 | 66,611,678 |
| 2024-04-16 | 2.86 | 2.87 | 2.62 | 2.63 | -9% | 314,474 | 85,331,346 |
| 2024-04-15 | 2.99 | 3.07 | 2.82 | 2.89 | -7.67% | 446,385 | 131,244,241 |
| 2024-04-12 | 2.99 | 3.3 | 2.98 | 3.13 | +4.33% | 571,615 | 181,096,396 |
| 2024-04-11 | 2.97 | 3.05 | 2.95 | 3 | +0.33% | 146,841 | 44,171,777 |
| 2024-04-10 | 3.06 | 3.07 | 2.96 | 2.99 | -2.29% | 163,095 | 48,978,318 |
| 2024-04-09 | 2.99 | 3.07 | 2.99 | 3.06 | +2% | 165,004 | 50,116,885 |
| 2024-04-08 | 3.09 | 3.1 | 2.99 | 3 | -3.23% | 217,764 | 66,116,001 |
| 2024-04-03 | 3.14 | 3.14 | 3.08 | 3.1 | -1.27% | 160,401 | 49,860,761 |
| 2024-04-02 | 3.16 | 3.18 | 3.1 | 3.14 | 0% | 196,323 | 61,598,303 |
| 2024-04-01 | 3.12 | 3.16 | 3.12 | 3.14 | +0.64% | 195,362 | 61,279,873 |
| 2024-03-29 | 3.16 | 3.19 | 3.09 | 3.12 | -0.64% | 186,021 | 58,084,340 |
| 2024-03-28 | 3.06 | 3.19 | 3.04 | 3.14 | +2.28% | 224,220 | 70,361,254 |
| 2024-03-27 | 3.23 | 3.23 | 3.06 | 3.07 | -6.12% | 297,450 | 93,634,134 |
| 2024-03-26 | 3.3 | 3.34 | 3.22 | 3.27 | +0.93% | 314,707 | 103,241,845 |
| 2024-03-25 | 3.3 | 3.36 | 3.23 | 3.24 | -2.11% | 349,687 | 114,310,169 |
| 2024-03-22 | 3.34 | 3.4 | 3.3 | 3.31 | -1.19% | 294,812 | 98,372,703 |
| 2024-03-21 | 3.4 | 3.4 | 3.33 | 3.35 | -1.47% | 290,513 | 97,642,795 |
| 2024-03-20 | 3.41 | 3.42 | 3.35 | 3.4 | -0.29% | 313,178 | 105,781,723 |
| 2024-03-19 | 3.34 | 3.48 | 3.3 | 3.41 | +1.79% | 646,225 | 218,031,819 |
| 2024-03-18 | 3.36 | 3.37 | 3.29 | 3.35 | -1.47% | 733,785 | 244,678,616 |
| 2024-03-15 | 3.18 | 3.49 | 3.17 | 3.4 | +7.26% | 1,105,109 | 376,385,202 |
| 2024-03-14 | 3.2 | 3.25 | 3.12 | 3.17 | -1.86% | 272,276 | 86,544,665 |
| 2024-03-13 | 3.17 | 3.25 | 3.13 | 3.23 | +1.89% | 351,176 | 111,937,402 |
| 2024-03-12 | 3.19 | 3.2 | 3.11 | 3.17 | +0.63% | 235,935 | 74,319,584 |
| 2024-03-11 | 3.11 | 3.15 | 3.1 | 3.15 | +0.64% | 225,460 | 70,436,658 |
| 2024-03-08 | 3.2 | 3.21 | 3.08 | 3.13 | -1.88% | 305,741 | 95,547,920 |
| 2024-03-07 | 3.12 | 3.26 | 3.1 | 3.19 | +0.95% | 541,157 | 173,590,808 |
| 2024-03-06 | 3 | 3.22 | 2.98 | 3.16 | +4.98% | 537,485 | 167,874,952 |
| 2024-03-05 | 3.08 | 3.08 | 3 | 3.01 | -2.59% | 168,821 | 51,081,751 |
| 2024-03-04 | 3.14 | 3.14 | 3.02 | 3.09 | 0% | 207,236 | 63,680,204 |
| 2024-03-01 | 3.05 | 3.15 | 3.04 | 3.09 | +0.98% | 239,162 | 73,657,641 |
| 2024-02-29 | 2.96 | 3.07 | 2.94 | 3.06 | +2.68% | 286,828 | 86,765,458 |
| 2024-02-28 | 3.11 | 3.23 | 2.97 | 2.98 | -4.79% | 500,280 | 156,188,075 |
| 2024-02-27 | 3.08 | 3.13 | 3.05 | 3.13 | +1.62% | 270,501 | 83,761,099 |
| 2024-02-26 | 3.03 | 3.15 | 3.03 | 3.08 | +0.98% | 389,403 | 120,262,646 |
| 2024-02-23 | 2.99 | 3.06 | 2.97 | 3.05 | +2.69% | 471,279 | 142,687,157 |
| 2024-02-22 | 3 | 3.03 | 2.9 | 2.97 | -1.98% | 667,610 | 197,915,039 |
| 2024-02-21 | 2.73 | 3.03 | 2.71 | 3.03 | +10.18% | 656,569 | 193,950,931 |
| 2024-02-20 | 2.77 | 2.78 | 2.68 | 2.75 | -1.08% | 256,109 | 70,012,967 |
| 2024-02-19 | 2.85 | 2.9 | 2.72 | 2.78 | +2.96% | 501,266 | 139,817,494 |
| 2024-02-08 | 2.41 | 2.7 | 2.41 | 2.7 | +10.2% | 320,280 | 83,781,215 |
| 2024-02-07 | 2.38 | 2.51 | 2.32 | 2.45 | +3.38% | 380,618 | 92,860,195 |
| 2024-02-06 | 2.23 | 2.46 | 2.12 | 2.37 | +1.28% | 412,064 | 93,869,605 |
| 2024-02-05 | 2.58 | 2.58 | 2.34 | 2.34 | -10% | 365,078 | 86,924,197 |
| 2024-02-02 | 2.74 | 2.8 | 2.48 | 2.6 | -5.45% | 286,866 | 75,402,389 |
| 2024-02-01 | 2.82 | 2.84 | 2.73 | 2.75 | -3.17% | 223,324 | 62,022,700 |
| 2024-01-31 | 3.01 | 3.03 | 2.82 | 2.84 | -5.65% | 238,169 | 69,322,790 |
| 2024-01-30 | 3.09 | 3.15 | 3.01 | 3.01 | -2.9% | 153,752 | 47,137,926 |
| 2024-01-29 | 3.25 | 3.26 | 3.1 | 3.1 | -4.32% | 199,887 | 62,957,104 |
| 2024-01-26 | 3.22 | 3.31 | 3.2 | 3.24 | +0.31% | 208,029 | 67,794,989 |
| 2024-01-25 | 3.11 | 3.24 | 3.09 | 3.23 | +3.86% | 198,116 | 62,986,775 |
| 2024-01-24 | 3.06 | 3.12 | 2.98 | 3.11 | +1.97% | 203,428 | 62,328,905 |
| 2024-01-23 | 3.06 | 3.11 | 3.01 | 3.05 | -1.29% | 214,248 | 65,513,180 |
| 2024-01-22 | 3.3 | 3.3 | 3.06 | 3.09 | -6.08% | 241,414 | 76,704,246 |
| 2024-01-19 | 3.34 | 3.38 | 3.28 | 3.29 | -1.5% | 158,170 | 52,550,750 |
| 2024-01-18 | 3.34 | 3.42 | 3.24 | 3.34 | -0.6% | 241,321 | 80,196,977 |
| 2024-01-17 | 3.47 | 3.47 | 3.33 | 3.36 | -3.17% | 172,071 | 58,400,647 |
| 2024-01-16 | 3.49 | 3.53 | 3.41 | 3.47 | -0.57% | 215,790 | 74,882,512 |
| 2024-01-15 | 3.47 | 3.54 | 3.45 | 3.49 | -1.97% | 177,985 | 62,241,063 |
| 2024-01-12 | 3.59 | 3.63 | 3.56 | 3.56 | -1.11% | 160,633 | 57,701,739 |
| 2024-01-11 | 3.48 | 3.62 | 3.48 | 3.6 | +2.86% | 210,748 | 75,003,509 |
| 2024-01-10 | 3.55 | 3.57 | 3.46 | 3.5 | -1.13% | 162,779 | 57,293,805 |
| 2024-01-09 | 3.46 | 3.59 | 3.46 | 3.54 | +2.31% | 210,400 | 74,324,932 |
| 2024-01-08 | 3.5 | 3.53 | 3.46 | 3.46 | -1.42% | 146,485 | 51,130,490 |
| 2024-01-05 | 3.63 | 3.64 | 3.5 | 3.51 | -3.04% | 207,813 | 73,963,550 |
| 2024-01-04 | 3.65 | 3.67 | 3.6 | 3.62 | -1.36% | 149,821 | 54,316,288 |
| 2024-01-03 | 3.71 | 3.72 | 3.63 | 3.67 | -1.08% | 195,577 | 71,731,396 |
| 2024-01-02 | 3.72 | 3.74 | 3.7 | 3.71 | -0.8% | 153,763 | 57,168,878 |
| 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：