股票概览
2.98
-2.3%
-0.07
3.06
开盘价
3.08
最高价
2.98
最低价
39,285
成交量
数据更新至: 2024-05-20
技术指标
2.96
MA5 (5日均线)
2.90
MA10 (10日均线)
2.72
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 | 3.06 | 3.08 | 2.98 | 2.98 | -2.3% | 39,285 | 11,874,802 |
| 2024-05-17 | 2.97 | 3.13 | 2.97 | 3.05 | +2.01% | 63,286 | 19,360,993 |
| 2024-05-16 | 2.9 | 3.02 | 2.88 | 2.99 | +3.46% | 48,134 | 14,212,716 |
| 2024-05-15 | 2.88 | 2.93 | 2.87 | 2.89 | -0.69% | 31,500 | 9,135,817 |
| 2024-05-14 | 2.77 | 2.91 | 2.75 | 2.91 | +5.05% | 54,154 | 15,497,469 |
| 2024-05-13 | 2.83 | 2.86 | 2.75 | 2.77 | -2.12% | 31,764 | 8,845,738 |
| 2024-05-10 | 2.9 | 2.9 | 2.83 | 2.83 | -2.75% | 28,933 | 8,250,892 |
| 2024-05-09 | 2.94 | 3 | 2.88 | 2.91 | +1.04% | 51,943 | 15,156,445 |
| 2024-05-08 | 2.74 | 2.88 | 2.73 | 2.88 | +5.11% | 29,132 | 8,318,247 |
| 2024-05-07 | 2.71 | 2.77 | 2.71 | 2.74 | -1.08% | 24,953 | 6,806,646 |
| 2024-05-06 | 2.72 | 2.84 | 2.68 | 2.77 | +0.73% | 39,523 | 10,896,692 |
| 2024-04-30 | 2.79 | 2.82 | 2.7 | 2.75 | +1.85% | 55,181 | 15,217,343 |
| 2024-04-29 | 2.7 | 2.7 | 2.66 | 2.7 | +5.06% | 21,192 | 5,720,663 |
| 2024-04-26 | 2.55 | 2.62 | 2.53 | 2.57 | -1.53% | 26,128 | 6,692,775 |
| 2024-04-25 | 2.61 | 2.69 | 2.56 | 2.61 | +1.95% | 53,634 | 14,124,687 |
| 2024-04-24 | 2.48 | 2.56 | 2.46 | 2.56 | +4.92% | 45,377 | 11,482,851 |
| 2024-04-23 | 2.33 | 2.44 | 2.28 | 2.44 | +5.17% | 29,619 | 7,121,294 |
| 2024-04-22 | 2.26 | 2.33 | 2.19 | 2.32 | +0.87% | 45,521 | 10,229,301 |
| 2024-04-19 | 2.39 | 2.39 | 2.29 | 2.3 | -4.56% | 49,834 | 11,501,233 |
| 2024-04-18 | 2.51 | 2.52 | 2.41 | 2.41 | -5.12% | 63,702 | 15,484,582 |
| 2024-04-17 | 2.42 | 2.56 | 2.42 | 2.54 | +0.79% | 25,415 | 6,385,919 |
| 2024-04-16 | 2.63 | 2.63 | 2.52 | 2.52 | -4.91% | 32,532 | 8,235,571 |
| 2024-04-15 | 2.65 | 2.74 | 2.65 | 2.65 | -5.02% | 53,741 | 14,286,875 |
| 2024-04-12 | 2.84 | 2.85 | 2.78 | 2.79 | -2.11% | 15,552 | 4,378,289 |
| 2024-04-11 | 2.83 | 2.87 | 2.82 | 2.85 | 0% | 10,808 | 3,069,666 |
| 2024-04-10 | 2.9 | 2.9 | 2.84 | 2.85 | -2.4% | 16,718 | 4,789,977 |
| 2024-04-09 | 2.88 | 2.92 | 2.87 | 2.92 | +1.39% | 17,573 | 5,096,178 |
| 2024-04-08 | 2.93 | 2.94 | 2.87 | 2.88 | -2.04% | 24,599 | 7,139,635 |
| 2024-04-03 | 2.95 | 2.97 | 2.91 | 2.94 | 0% | 21,458 | 6,294,861 |
| 2024-04-02 | 2.97 | 3.04 | 2.94 | 2.94 | +0.34% | 31,998 | 9,557,601 |
| 2024-04-01 | 2.85 | 2.96 | 2.85 | 2.93 | +2.09% | 26,131 | 7,608,649 |
| 2024-03-29 | 2.83 | 2.88 | 2.82 | 2.87 | +0.35% | 14,440 | 4,112,760 |
| 2024-03-28 | 2.76 | 2.88 | 2.76 | 2.86 | +2.88% | 25,545 | 7,219,637 |
| 2024-03-27 | 2.86 | 2.88 | 2.75 | 2.78 | -3.47% | 27,911 | 7,811,532 |
| 2024-03-26 | 2.94 | 2.95 | 2.81 | 2.88 | -2.37% | 44,977 | 12,924,975 |
| 2024-03-25 | 2.99 | 3 | 2.94 | 2.95 | -1.67% | 24,116 | 7,157,893 |
| 2024-03-22 | 3.01 | 3.02 | 2.97 | 3 | -0.66% | 22,985 | 6,881,344 |
| 2024-03-21 | 3.03 | 3.05 | 2.99 | 3.02 | -0.33% | 20,469 | 6,175,987 |
| 2024-03-20 | 3.03 | 3.04 | 3 | 3.03 | +0.33% | 18,093 | 5,467,678 |
| 2024-03-19 | 3.07 | 3.09 | 3.02 | 3.02 | -1.95% | 28,786 | 8,777,324 |
| 2024-03-18 | 3.06 | 3.09 | 3.05 | 3.08 | +0.33% | 22,455 | 6,889,728 |
| 2024-03-15 | 3.02 | 3.1 | 2.99 | 3.07 | +1.66% | 31,794 | 9,708,267 |
| 2024-03-14 | 3 | 3.05 | 2.97 | 3.02 | +1% | 27,020 | 8,116,100 |
| 2024-03-13 | 3.03 | 3.04 | 2.99 | 2.99 | -1.32% | 28,857 | 8,668,434 |
| 2024-03-12 | 3.01 | 3.05 | 2.99 | 3.03 | +0.33% | 30,108 | 9,086,680 |
| 2024-03-11 | 2.96 | 3.02 | 2.94 | 3.02 | +2.03% | 25,686 | 7,653,796 |
| 2024-03-08 | 2.92 | 2.98 | 2.9 | 2.96 | +1.37% | 24,069 | 7,090,385 |
| 2024-03-07 | 2.92 | 2.96 | 2.89 | 2.92 | -0.68% | 33,015 | 9,636,342 |
| 2024-03-06 | 2.9 | 2.98 | 2.89 | 2.94 | +1.38% | 26,279 | 7,724,407 |
| 2024-03-05 | 2.95 | 2.95 | 2.89 | 2.9 | -2.03% | 23,143 | 6,741,022 |
| 2024-03-04 | 2.99 | 3.01 | 2.94 | 2.96 | -1.33% | 23,687 | 7,011,593 |
| 2024-03-01 | 3.04 | 3.05 | 2.98 | 3 | -0.66% | 21,636 | 6,517,168 |
| 2024-02-29 | 2.93 | 3.05 | 2.92 | 3.02 | +1% | 35,176 | 10,564,512 |
| 2024-02-28 | 3.15 | 3.17 | 2.99 | 2.99 | -5.08% | 84,354 | 25,826,273 |
| 2024-02-27 | 3.12 | 3.17 | 3.11 | 3.15 | 0% | 37,811 | 11,877,996 |
| 2024-02-26 | 3.12 | 3.18 | 3.1 | 3.15 | -1.25% | 62,847 | 19,731,411 |
| 2024-02-23 | 3.01 | 3.19 | 3 | 3.19 | +4.93% | 69,100 | 21,422,889 |
| 2024-02-22 | 2.94 | 3.07 | 2.92 | 3.04 | +3.05% | 44,911 | 13,480,919 |
| 2024-02-21 | 2.95 | 3.04 | 2.94 | 2.95 | +0.34% | 70,915 | 21,177,038 |
| 2024-02-20 | 2.83 | 2.94 | 2.77 | 2.94 | +5% | 72,266 | 21,008,467 |
| 2024-02-19 | 2.7 | 2.8 | 2.68 | 2.8 | +3.7% | 43,441 | 11,874,127 |
| 2024-02-08 | 2.63 | 2.71 | 2.51 | 2.7 | +2.27% | 96,799 | 24,718,035 |
| 2024-02-07 | 2.7 | 2.75 | 2.62 | 2.64 | -1.86% | 38,730 | 10,400,400 |
| 2024-02-06 | 2.63 | 2.76 | 2.56 | 2.69 | 0% | 55,748 | 14,650,001 |
| 2024-02-05 | 2.83 | 2.84 | 2.69 | 2.69 | -4.95% | 69,509 | 18,890,834 |
| 2024-02-02 | 2.89 | 2.95 | 2.76 | 2.83 | -2.41% | 54,226 | 15,426,789 |
| 2024-02-01 | 3 | 3 | 2.9 | 2.9 | -4.92% | 41,370 | 12,130,827 |
| 2024-01-31 | 3.2 | 3.21 | 3.05 | 3.05 | -4.98% | 43,240 | 13,393,493 |
| 2024-01-30 | 3.26 | 3.29 | 3.2 | 3.21 | -2.73% | 20,786 | 6,745,357 |
| 2024-01-29 | 3.41 | 3.42 | 3.25 | 3.3 | -2.94% | 26,806 | 8,945,940 |
| 2024-01-26 | 3.37 | 3.42 | 3.36 | 3.4 | +0.59% | 23,548 | 7,981,112 |
| 2024-01-25 | 3.32 | 3.4 | 3.3 | 3.38 | +1.2% | 31,452 | 10,544,571 |
| 2024-01-24 | 3.27 | 3.36 | 3.26 | 3.34 | +2.45% | 34,965 | 11,570,357 |
| 2024-01-23 | 3.21 | 3.26 | 3.16 | 3.26 | +1.24% | 29,849 | 9,612,828 |
| 2024-01-22 | 3.37 | 3.37 | 3.2 | 3.22 | -4.45% | 50,323 | 16,368,477 |
| 2024-01-19 | 3.39 | 3.4 | 3.35 | 3.37 | -0.3% | 24,818 | 8,370,212 |
| 2024-01-18 | 3.45 | 3.49 | 3.29 | 3.38 | -2.31% | 55,221 | 18,550,623 |
| 2024-01-17 | 3.55 | 3.56 | 3.46 | 3.46 | -2.81% | 24,442 | 8,579,284 |
| 2024-01-16 | 3.58 | 3.61 | 3.5 | 3.56 | -0.84% | 25,529 | 9,060,732 |
| 2024-01-15 | 3.54 | 3.61 | 3.52 | 3.59 | +1.13% | 17,346 | 6,204,618 |
| 2024-01-12 | 3.6 | 3.64 | 3.55 | 3.55 | -1.39% | 26,878 | 9,656,231 |
| 2024-01-11 | 3.63 | 3.64 | 3.57 | 3.6 | -0.55% | 31,808 | 11,456,850 |
| 2024-01-10 | 3.61 | 3.63 | 3.58 | 3.62 | +0.28% | 18,886 | 6,822,725 |
| 2024-01-09 | 3.57 | 3.62 | 3.54 | 3.61 | +1.98% | 25,405 | 9,110,359 |
| 2024-01-08 | 3.52 | 3.58 | 3.5 | 3.54 | 0% | 32,993 | 11,683,683 |
| 2024-01-05 | 3.68 | 3.7 | 3.52 | 3.54 | -4.32% | 56,081 | 20,188,810 |
| 2024-01-04 | 3.66 | 3.74 | 3.66 | 3.7 | +0.82% | 23,510 | 8,697,929 |
| 2024-01-03 | 3.77 | 3.77 | 3.66 | 3.67 | -2.39% | 38,117 | 14,107,506 |
| 2024-01-02 | 3.71 | 3.8 | 3.67 | 3.76 | +1.35% | 34,659 | 12,982,514 |
| 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：