股票概览
2.84
-3.73%
-0.11
2.96
开盘价
3.03
最高价
2.81
最低价
134,660
成交量
数据更新至: 2024-05-21
技术指标
3.03
MA5 (5日均线)
3.07
MA10 (10日均线)
3.32
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-21 | 2.96 | 3.03 | 2.81 | 2.84 | -3.73% | 134,660 | 39,318,704 |
| 2024-05-20 | 3.09 | 3.12 | 2.94 | 2.95 | -4.53% | 149,823 | 44,918,013 |
| 2024-05-17 | 3.13 | 3.14 | 3.04 | 3.09 | -1.28% | 81,198 | 25,043,258 |
| 2024-05-16 | 3.12 | 3.19 | 3.1 | 3.13 | +0.32% | 98,648 | 30,914,941 |
| 2024-05-15 | 3.1 | 3.16 | 3.05 | 3.12 | +1.63% | 115,926 | 36,083,064 |
| 2024-05-14 | 2.89 | 3.08 | 2.89 | 3.07 | +4.78% | 135,149 | 40,572,530 |
| 2024-05-13 | 2.93 | 2.93 | 2.93 | 2.93 | -4.87% | 23,276 | 6,819,868 |
| 2024-05-10 | 3.24 | 3.25 | 3.08 | 3.08 | -4.94% | 143,630 | 44,743,505 |
| 2024-05-09 | 3.24 | 3.28 | 3.22 | 3.24 | 0% | 113,886 | 36,992,983 |
| 2024-05-08 | 3.25 | 3.3 | 3.22 | 3.24 | -0.61% | 111,798 | 36,405,781 |
| 2024-05-07 | 3.25 | 3.33 | 3.24 | 3.26 | -0.61% | 162,004 | 53,048,403 |
| 2024-05-06 | 3.2 | 3.3 | 3.14 | 3.28 | -0.61% | 264,544 | 84,292,794 |
| 2024-04-30 | 3.3 | 3.42 | 3.26 | 3.3 | -1.2% | 195,831 | 65,330,435 |
| 2024-04-29 | 3.21 | 3.37 | 3.14 | 3.34 | +1.21% | 293,581 | 95,094,993 |
| 2024-04-26 | 3.39 | 3.42 | 3.3 | 3.3 | -4.9% | 322,273 | 107,185,230 |
| 2024-04-25 | 3.47 | 3.5 | 3.47 | 3.47 | -4.93% | 281,182 | 97,582,838 |
| 2024-04-24 | 3.65 | 3.65 | 3.65 | 3.65 | -4.95% | 741 | 270,465 |
| 2024-04-23 | 3.84 | 3.84 | 3.84 | 3.84 | -4.95% | 1,441 | 553,344 |
| 2024-04-19 | 4.05 | 4.09 | 4.04 | 4.04 | -4.94% | 68,875 | 27,862,241 |
| 2024-04-18 | 4.4 | 4.52 | 4.25 | 4.25 | -4.92% | 126,185 | 54,254,863 |
| 2024-04-17 | 4.47 | 4.62 | 4.47 | 4.47 | -4.89% | 161,921 | 72,684,229 |
| 2024-04-16 | 4.7 | 4.7 | 4.7 | 4.7 | -5.05% | 8,046 | 3,781,620 |
| 2024-04-15 | 5.03 | 5.05 | 4.95 | 4.95 | -4.99% | 18,933 | 9,411,527 |
| 2024-04-12 | 5.19 | 5.27 | 5.01 | 5.21 | 0% | 50,743 | 26,003,140 |
| 2024-04-11 | 5.43 | 5.5 | 5.21 | 5.21 | -4.93% | 67,995 | 36,058,722 |
| 2024-04-10 | 5.48 | 5.55 | 5.46 | 5.48 | -0.36% | 41,798 | 23,016,724 |
| 2024-04-09 | 5.71 | 5.84 | 5.44 | 5.5 | -4.01% | 92,288 | 50,775,964 |
| 2024-04-08 | 6.02 | 6.02 | 5.73 | 5.73 | -4.98% | 36,951 | 21,354,382 |
| 2024-04-03 | 6.01 | 6.08 | 6.01 | 6.03 | +0.33% | 13,137 | 7,929,347 |
| 2024-04-02 | 5.9 | 6.06 | 5.9 | 6.01 | +1.35% | 30,723 | 18,468,222 |
| 2024-04-01 | 5.84 | 5.95 | 5.79 | 5.93 | +1.54% | 28,104 | 16,565,011 |
| 2024-03-29 | 5.69 | 5.87 | 5.65 | 5.84 | +3% | 29,899 | 17,315,537 |
| 2024-03-28 | 5.5 | 5.75 | 5.46 | 5.67 | +3.09% | 32,508 | 18,290,251 |
| 2024-03-27 | 5.52 | 5.57 | 5.43 | 5.5 | -0.36% | 33,493 | 18,447,600 |
| 2024-03-26 | 5.55 | 5.64 | 5.43 | 5.52 | -2.13% | 62,028 | 34,257,741 |
| 2024-03-25 | 5.64 | 5.64 | 5.64 | 5.64 | -5.05% | 13,392 | 7,553,088 |
| 2024-03-22 | 5.88 | 5.94 | 5.82 | 5.94 | +1.19% | 37,293 | 21,901,914 |
| 2024-03-21 | 5.8 | 5.92 | 5.8 | 5.87 | +0.51% | 30,763 | 18,084,727 |
| 2024-03-20 | 5.9 | 5.98 | 5.77 | 5.84 | -1.35% | 49,047 | 28,745,439 |
| 2024-03-19 | 5.78 | 6.03 | 5.78 | 5.92 | +2.78% | 56,405 | 33,416,483 |
| 2024-03-18 | 5.68 | 5.82 | 5.68 | 5.76 | +1.05% | 32,927 | 19,016,562 |
| 2024-03-15 | 5.6 | 5.7 | 5.54 | 5.7 | +2.15% | 34,685 | 19,541,210 |
| 2024-03-14 | 5.54 | 5.63 | 5.53 | 5.58 | +0.72% | 26,207 | 14,634,494 |
| 2024-03-13 | 5.49 | 5.6 | 5.44 | 5.54 | +0.36% | 32,105 | 17,784,081 |
| 2024-03-12 | 5.5 | 5.56 | 5.41 | 5.52 | -0.18% | 34,972 | 19,238,681 |
| 2024-03-11 | 5.35 | 5.61 | 5.32 | 5.53 | +3.56% | 50,572 | 27,997,248 |
| 2024-03-08 | 5.28 | 5.39 | 5.28 | 5.34 | +0.56% | 31,275 | 16,726,503 |
| 2024-03-07 | 5.27 | 5.37 | 5.23 | 5.31 | 0% | 38,924 | 20,669,775 |
| 2024-03-06 | 5.2 | 5.4 | 5.2 | 5.31 | +1.34% | 46,166 | 24,553,158 |
| 2024-03-05 | 5.16 | 5.37 | 5.02 | 5.24 | +2.54% | 79,421 | 41,575,832 |
| 2024-03-04 | 4.86 | 5.11 | 4.78 | 5.11 | +4.93% | 57,682 | 28,730,522 |
| 2024-03-01 | 4.89 | 4.92 | 4.81 | 4.87 | -0.61% | 41,944 | 20,362,801 |
| 2024-02-29 | 4.8 | 4.93 | 4.78 | 4.9 | +1.03% | 47,098 | 22,950,381 |
| 2024-02-28 | 5.1 | 5.16 | 4.85 | 4.85 | -5.09% | 65,966 | 33,079,603 |
| 2024-02-27 | 5.02 | 5.15 | 4.99 | 5.11 | +1.39% | 37,559 | 19,012,154 |
| 2024-02-26 | 5.1 | 5.12 | 4.98 | 5.04 | -0.98% | 51,302 | 25,839,050 |
| 2024-02-23 | 4.94 | 5.1 | 4.93 | 5.09 | +2.41% | 29,385 | 14,767,887 |
| 2024-02-22 | 4.9 | 5 | 4.87 | 4.97 | +0.4% | 26,672 | 13,205,322 |
| 2024-02-21 | 4.94 | 5.06 | 4.88 | 4.95 | +0.81% | 37,557 | 18,798,639 |
| 2024-02-20 | 4.78 | 4.97 | 4.68 | 4.91 | +2.29% | 35,455 | 17,166,634 |
| 2024-02-19 | 4.73 | 4.9 | 4.65 | 4.8 | +1.48% | 42,596 | 20,267,539 |
| 2024-02-08 | 4.43 | 4.74 | 4.33 | 4.73 | +4.88% | 48,499 | 22,017,802 |
| 2024-02-07 | 4.65 | 4.79 | 4.5 | 4.51 | -2.38% | 50,866 | 23,501,592 |
| 2024-02-06 | 4.62 | 4.75 | 4.62 | 4.62 | -4.94% | 56,208 | 26,042,382 |
| 2024-02-05 | 4.95 | 4.96 | 4.86 | 4.86 | -5.08% | 15,512 | 7,566,507 |
| 2024-02-02 | 5.25 | 5.6 | 5.12 | 5.12 | -5.01% | 80,480 | 42,531,332 |
| 2024-02-01 | 5.39 | 5.39 | 5.39 | 5.39 | -4.94% | 9,580 | 5,163,620 |
| 2024-01-31 | 5.67 | 5.67 | 5.67 | 5.67 | -5.03% | 14,124 | 8,008,308 |
| 2024-01-30 | 6.15 | 6.15 | 5.95 | 5.97 | -2.13% | 24,562 | 14,829,218 |
| 2024-01-29 | 6.26 | 6.26 | 6.1 | 6.1 | -1.61% | 23,864 | 14,725,962 |
| 2024-01-26 | 6.25 | 6.32 | 6.2 | 6.2 | -0.96% | 22,082 | 13,818,390 |
| 2024-01-25 | 6.16 | 6.29 | 6.13 | 6.26 | +1.62% | 25,975 | 16,194,550 |
| 2024-01-24 | 6.15 | 6.17 | 6.04 | 6.16 | +0.65% | 23,054 | 14,089,781 |
| 2024-01-23 | 6 | 6.13 | 5.94 | 6.12 | +2.51% | 26,726 | 16,154,268 |
| 2024-01-22 | 6.18 | 6.23 | 5.96 | 5.97 | -3.71% | 42,506 | 25,766,268 |
| 2024-01-19 | 6.26 | 6.29 | 6.15 | 6.2 | -1.12% | 25,917 | 16,106,475 |
| 2024-01-18 | 6.25 | 6.33 | 6.03 | 6.27 | -0.48% | 48,757 | 30,235,959 |
| 2024-01-17 | 6.37 | 6.48 | 6.3 | 6.3 | -1.25% | 34,783 | 22,241,059 |
| 2024-01-16 | 6.51 | 6.58 | 6.32 | 6.38 | -1.09% | 43,442 | 27,959,191 |
| 2024-01-15 | 6.35 | 6.47 | 6.33 | 6.45 | +1.74% | 41,864 | 26,880,229 |
| 2024-01-12 | 6.18 | 6.44 | 6.11 | 6.34 | +2.59% | 51,650 | 32,603,265 |
| 2024-01-11 | 6.2 | 6.23 | 6.12 | 6.18 | 0% | 22,918 | 14,118,703 |
| 2024-01-10 | 6.12 | 6.22 | 6.08 | 6.18 | +0.82% | 28,520 | 17,565,961 |
| 2024-01-09 | 6.06 | 6.15 | 6.06 | 6.13 | +1.16% | 22,100 | 13,516,204 |
| 2024-01-08 | 6.1 | 6.21 | 6.01 | 6.06 | -0.49% | 32,676 | 19,974,482 |
| 2024-01-05 | 6.25 | 6.27 | 6.05 | 6.09 | -2.72% | 54,054 | 33,211,377 |
| 2024-01-04 | 6.25 | 6.4 | 6.21 | 6.26 | 0% | 39,266 | 24,773,553 |
| 2024-01-03 | 6.35 | 6.37 | 6.23 | 6.26 | -1.42% | 36,917 | 23,290,503 |
| 2024-01-02 | 6.24 | 6.39 | 6.15 | 6.35 | +2.58% | 53,425 | 33,632,244 |
| 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：