股票概览
3.06
+3.03%
+0.09
2.99
开盘价
3.14
最高价
2.99
最低价
267,003
成交量
数据更新至: 2024-05-20
技术指标
2.95
MA5 (5日均线)
2.94
MA10 (10日均线)
2.84
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 | 2.99 | 3.14 | 2.99 | 3.06 | +3.03% | 267,003 | 81,932,436 |
| 2024-05-17 | 2.92 | 2.98 | 2.91 | 2.97 | +1.71% | 124,214 | 36,657,741 |
| 2024-05-16 | 2.91 | 2.95 | 2.9 | 2.92 | +0.69% | 84,103 | 24,604,839 |
| 2024-05-15 | 2.91 | 2.94 | 2.88 | 2.9 | -0.34% | 73,551 | 21,433,960 |
| 2024-05-14 | 2.87 | 2.92 | 2.87 | 2.91 | +1.75% | 100,027 | 29,020,888 |
| 2024-05-13 | 2.91 | 2.92 | 2.86 | 2.86 | -2.72% | 160,926 | 46,373,564 |
| 2024-05-10 | 2.94 | 2.97 | 2.92 | 2.94 | -0.68% | 127,034 | 37,340,375 |
| 2024-05-09 | 2.96 | 2.98 | 2.94 | 2.96 | +1.02% | 116,736 | 34,588,627 |
| 2024-05-08 | 2.95 | 2.98 | 2.91 | 2.93 | 0% | 142,149 | 41,852,924 |
| 2024-05-07 | 2.9 | 2.94 | 2.88 | 2.93 | +0.69% | 127,345 | 37,163,350 |
| 2024-05-06 | 2.92 | 2.96 | 2.88 | 2.91 | +0.69% | 143,879 | 41,788,996 |
| 2024-04-30 | 2.86 | 2.91 | 2.83 | 2.89 | +0.7% | 165,810 | 47,638,003 |
| 2024-04-29 | 2.76 | 2.87 | 2.74 | 2.87 | +3.61% | 194,226 | 54,710,677 |
| 2024-04-26 | 2.71 | 2.8 | 2.67 | 2.77 | +1.47% | 208,001 | 57,037,266 |
| 2024-04-25 | 2.69 | 2.87 | 2.67 | 2.73 | +3.02% | 241,734 | 66,985,552 |
| 2024-04-24 | 2.61 | 2.65 | 2.61 | 2.65 | +1.53% | 80,636 | 21,217,472 |
| 2024-04-23 | 2.63 | 2.64 | 2.59 | 2.61 | 0% | 56,907 | 14,871,622 |
| 2024-04-22 | 2.65 | 2.67 | 2.58 | 2.61 | -1.51% | 83,108 | 21,775,009 |
| 2024-04-19 | 2.64 | 2.71 | 2.61 | 2.65 | +0.38% | 111,140 | 29,467,490 |
| 2024-04-18 | 2.67 | 2.72 | 2.64 | 2.64 | -1.49% | 120,846 | 32,353,127 |
| 2024-04-17 | 2.55 | 2.68 | 2.55 | 2.68 | +6.35% | 168,752 | 44,550,863 |
| 2024-04-16 | 2.7 | 2.72 | 2.52 | 2.52 | -8.03% | 196,966 | 50,660,160 |
| 2024-04-15 | 2.88 | 2.89 | 2.65 | 2.74 | -4.53% | 199,463 | 54,900,450 |
| 2024-04-12 | 2.91 | 2.93 | 2.86 | 2.87 | -1.37% | 98,012 | 28,302,576 |
| 2024-04-11 | 2.9 | 2.95 | 2.85 | 2.91 | 0% | 121,801 | 35,592,026 |
| 2024-04-10 | 2.97 | 2.97 | 2.88 | 2.91 | -2.02% | 146,540 | 42,845,146 |
| 2024-04-09 | 2.96 | 3 | 2.94 | 2.97 | +0.34% | 133,742 | 39,738,037 |
| 2024-04-08 | 2.98 | 3.04 | 2.96 | 2.96 | -1.33% | 174,217 | 52,140,141 |
| 2024-04-03 | 2.96 | 3 | 2.93 | 3 | +0.67% | 161,290 | 47,833,750 |
| 2024-04-02 | 2.93 | 2.98 | 2.9 | 2.98 | +1.36% | 189,824 | 55,931,197 |
| 2024-04-01 | 2.83 | 2.97 | 2.8 | 2.94 | +4.63% | 179,554 | 52,007,912 |
| 2024-03-29 | 2.79 | 2.83 | 2.78 | 2.81 | +1.08% | 69,582 | 19,505,945 |
| 2024-03-28 | 2.74 | 2.81 | 2.74 | 2.78 | +0.72% | 81,318 | 22,621,422 |
| 2024-03-27 | 2.85 | 2.85 | 2.75 | 2.76 | -2.47% | 102,309 | 28,549,517 |
| 2024-03-26 | 2.81 | 2.85 | 2.77 | 2.83 | 0% | 115,130 | 32,333,138 |
| 2024-03-25 | 2.89 | 2.9 | 2.82 | 2.83 | -2.41% | 125,838 | 35,964,890 |
| 2024-03-22 | 2.96 | 2.96 | 2.89 | 2.9 | -2.36% | 158,239 | 46,068,184 |
| 2024-03-21 | 2.98 | 2.99 | 2.93 | 2.97 | 0% | 97,920 | 28,987,248 |
| 2024-03-20 | 2.95 | 2.98 | 2.95 | 2.97 | +1.02% | 80,816 | 23,965,017 |
| 2024-03-19 | 2.97 | 2.99 | 2.94 | 2.94 | -1.01% | 104,393 | 30,934,140 |
| 2024-03-18 | 2.95 | 2.99 | 2.94 | 2.97 | +0.68% | 108,707 | 32,212,578 |
| 2024-03-15 | 2.9 | 2.95 | 2.89 | 2.95 | +1.03% | 91,784 | 26,865,334 |
| 2024-03-14 | 2.9 | 2.95 | 2.88 | 2.92 | 0% | 106,109 | 30,967,827 |
| 2024-03-13 | 2.95 | 2.96 | 2.9 | 2.92 | -1.35% | 111,357 | 32,556,633 |
| 2024-03-12 | 2.98 | 2.99 | 2.9 | 2.96 | -1% | 169,424 | 49,805,488 |
| 2024-03-11 | 2.86 | 3 | 2.85 | 2.99 | +4.18% | 235,957 | 69,853,453 |
| 2024-03-08 | 2.79 | 2.9 | 2.78 | 2.87 | +2.5% | 151,924 | 43,319,895 |
| 2024-03-07 | 2.82 | 2.87 | 2.78 | 2.8 | -0.36% | 116,734 | 32,981,659 |
| 2024-03-06 | 2.76 | 2.85 | 2.73 | 2.81 | +1.44% | 115,667 | 32,447,407 |
| 2024-03-05 | 2.81 | 2.83 | 2.75 | 2.77 | -2.81% | 158,987 | 44,266,158 |
| 2024-03-04 | 2.85 | 2.88 | 2.77 | 2.85 | -0.35% | 131,972 | 37,186,734 |
| 2024-03-01 | 2.88 | 2.92 | 2.84 | 2.86 | -0.69% | 105,872 | 30,332,776 |
| 2024-02-29 | 2.81 | 2.89 | 2.79 | 2.88 | +2.49% | 130,166 | 37,188,962 |
| 2024-02-28 | 2.99 | 3.04 | 2.8 | 2.81 | -5.07% | 246,411 | 72,054,575 |
| 2024-02-27 | 2.91 | 2.96 | 2.87 | 2.96 | +1.72% | 128,485 | 37,753,019 |
| 2024-02-26 | 2.87 | 2.96 | 2.84 | 2.91 | +3.19% | 204,086 | 59,162,673 |
| 2024-02-23 | 2.8 | 2.83 | 2.78 | 2.82 | +1.08% | 146,994 | 41,279,617 |
| 2024-02-22 | 2.77 | 2.81 | 2.74 | 2.79 | +0.72% | 114,497 | 31,817,984 |
| 2024-02-21 | 2.71 | 2.83 | 2.7 | 2.77 | +1.47% | 154,225 | 42,912,187 |
| 2024-02-20 | 2.7 | 2.74 | 2.66 | 2.73 | 0% | 90,663 | 24,619,813 |
| 2024-02-19 | 2.67 | 2.85 | 2.67 | 2.73 | +2.63% | 223,346 | 61,391,393 |
| 2024-02-08 | 2.46 | 2.66 | 2.43 | 2.66 | +9.02% | 218,885 | 55,877,048 |
| 2024-02-07 | 2.51 | 2.55 | 2.4 | 2.44 | -2.4% | 214,157 | 52,909,756 |
| 2024-02-06 | 2.31 | 2.62 | 2.3 | 2.5 | -1.19% | 295,399 | 71,106,273 |
| 2024-02-05 | 2.74 | 2.76 | 2.52 | 2.53 | -9.64% | 317,221 | 81,344,119 |
| 2024-02-02 | 2.92 | 2.98 | 2.68 | 2.8 | -4.11% | 248,328 | 70,147,429 |
| 2024-02-01 | 2.95 | 3.01 | 2.89 | 2.92 | -1.35% | 171,079 | 50,344,727 |
| 2024-01-31 | 3.07 | 3.12 | 2.93 | 2.96 | -4.21% | 191,311 | 57,514,886 |
| 2024-01-30 | 3.15 | 3.19 | 3.07 | 3.09 | -2.52% | 132,516 | 41,621,839 |
| 2024-01-29 | 3.27 | 3.31 | 3.16 | 3.17 | -2.76% | 165,601 | 53,633,458 |
| 2024-01-26 | 3.24 | 3.32 | 3.2 | 3.26 | +1.88% | 219,953 | 72,050,315 |
| 2024-01-25 | 3.07 | 3.2 | 3.06 | 3.2 | +3.9% | 202,161 | 63,466,384 |
| 2024-01-24 | 3.02 | 3.08 | 2.94 | 3.08 | +3.01% | 164,957 | 49,856,094 |
| 2024-01-23 | 2.99 | 3 | 2.89 | 2.99 | +0.67% | 186,118 | 54,959,354 |
| 2024-01-22 | 3.2 | 3.23 | 2.94 | 2.97 | -7.19% | 250,883 | 77,153,935 |
| 2024-01-19 | 3.3 | 3.31 | 3.2 | 3.2 | -3.03% | 150,809 | 48,833,642 |
| 2024-01-18 | 3.34 | 3.34 | 3.2 | 3.3 | -1.79% | 257,575 | 83,880,284 |
| 2024-01-17 | 3.43 | 3.44 | 3.34 | 3.36 | -2.04% | 137,882 | 46,669,749 |
| 2024-01-16 | 3.45 | 3.46 | 3.36 | 3.43 | -0.87% | 182,108 | 61,984,244 |
| 2024-01-15 | 3.44 | 3.5 | 3.41 | 3.46 | +0.58% | 191,715 | 66,257,424 |
| 2024-01-12 | 3.45 | 3.52 | 3.41 | 3.44 | +0.58% | 301,070 | 104,657,978 |
| 2024-01-11 | 3.36 | 3.42 | 3.34 | 3.42 | +1.18% | 154,225 | 52,340,855 |
| 2024-01-10 | 3.43 | 3.43 | 3.36 | 3.38 | -1.46% | 152,090 | 51,484,854 |
| 2024-01-09 | 3.38 | 3.47 | 3.38 | 3.43 | +1.48% | 177,061 | 60,452,660 |
| 2024-01-08 | 3.39 | 3.44 | 3.38 | 3.38 | 0% | 236,558 | 80,662,390 |
| 2024-01-05 | 3.51 | 3.52 | 3.35 | 3.38 | -3.98% | 310,956 | 106,466,908 |
| 2024-01-04 | 3.55 | 3.58 | 3.49 | 3.52 | -1.4% | 244,416 | 85,917,214 |
| 2024-01-03 | 3.6 | 3.65 | 3.53 | 3.57 | -1.65% | 388,269 | 138,822,913 |
| 2024-01-02 | 3.64 | 3.74 | 3.6 | 3.63 | -0.27% | 490,324 | 179,419,878 |
| 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：