股票概览
2.84
-1.05%
-0.03
2.88
开盘价
2.89
最高价
2.83
最低价
204,654
成交量
数据更新至: 2024-05-20
技术指标
2.80
MA5 (5日均线)
2.80
MA10 (10日均线)
2.76
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 | 2.88 | 2.89 | 2.83 | 2.84 | -1.05% | 204,654 | 58,368,143 |
| 2024-05-17 | 2.79 | 2.87 | 2.77 | 2.87 | +2.87% | 273,338 | 76,948,492 |
| 2024-05-16 | 2.75 | 2.81 | 2.75 | 2.79 | +1.45% | 200,338 | 55,837,755 |
| 2024-05-15 | 2.76 | 2.77 | 2.75 | 2.75 | -0.36% | 115,322 | 31,825,331 |
| 2024-05-14 | 2.76 | 2.8 | 2.75 | 2.76 | 0% | 140,900 | 39,042,274 |
| 2024-05-13 | 2.79 | 2.79 | 2.74 | 2.76 | -1.08% | 138,623 | 38,396,914 |
| 2024-05-10 | 2.83 | 2.83 | 2.76 | 2.79 | -1.06% | 164,192 | 45,754,006 |
| 2024-05-09 | 2.75 | 2.83 | 2.75 | 2.82 | +2.17% | 160,779 | 45,187,149 |
| 2024-05-08 | 2.82 | 2.82 | 2.76 | 2.76 | -2.13% | 136,931 | 38,072,912 |
| 2024-05-07 | 2.83 | 2.84 | 2.8 | 2.82 | -0.35% | 143,214 | 40,377,986 |
| 2024-05-06 | 2.85 | 2.87 | 2.82 | 2.83 | +0.35% | 168,145 | 47,781,762 |
| 2024-04-30 | 2.83 | 2.85 | 2.79 | 2.82 | -0.35% | 164,027 | 46,109,803 |
| 2024-04-29 | 2.75 | 2.83 | 2.73 | 2.83 | +3.28% | 229,823 | 64,356,443 |
| 2024-04-26 | 2.69 | 2.75 | 2.68 | 2.74 | +1.48% | 193,403 | 52,698,534 |
| 2024-04-25 | 2.67 | 2.72 | 2.66 | 2.7 | +0.37% | 110,345 | 29,806,400 |
| 2024-04-24 | 2.67 | 2.69 | 2.66 | 2.69 | +0.75% | 107,309 | 28,687,194 |
| 2024-04-23 | 2.68 | 2.7 | 2.65 | 2.67 | +0.38% | 132,481 | 35,463,293 |
| 2024-04-22 | 2.68 | 2.72 | 2.64 | 2.66 | -0.37% | 141,485 | 37,840,423 |
| 2024-04-19 | 2.71 | 2.73 | 2.66 | 2.67 | -1.48% | 141,424 | 37,991,452 |
| 2024-04-18 | 2.69 | 2.73 | 2.66 | 2.71 | +0.74% | 159,255 | 43,087,137 |
| 2024-04-17 | 2.59 | 2.69 | 2.59 | 2.69 | +4.26% | 196,637 | 52,216,244 |
| 2024-04-16 | 2.67 | 2.69 | 2.57 | 2.58 | -4.44% | 242,720 | 63,598,967 |
| 2024-04-15 | 2.76 | 2.78 | 2.64 | 2.7 | -2.17% | 240,150 | 65,075,519 |
| 2024-04-12 | 2.81 | 2.83 | 2.76 | 2.76 | -2.13% | 120,473 | 33,533,805 |
| 2024-04-11 | 2.8 | 2.85 | 2.78 | 2.82 | +0.36% | 117,508 | 33,209,575 |
| 2024-04-10 | 2.87 | 2.87 | 2.79 | 2.81 | -2.09% | 144,014 | 40,624,235 |
| 2024-04-09 | 2.84 | 2.88 | 2.83 | 2.87 | +1.77% | 111,952 | 31,981,661 |
| 2024-04-08 | 2.9 | 2.91 | 2.82 | 2.82 | -2.76% | 171,327 | 48,995,085 |
| 2024-04-03 | 2.9 | 2.92 | 2.86 | 2.9 | +0.35% | 152,888 | 44,130,128 |
| 2024-04-02 | 2.88 | 2.9 | 2.85 | 2.89 | +0.7% | 189,786 | 54,616,066 |
| 2024-04-01 | 2.78 | 2.88 | 2.78 | 2.87 | +3.61% | 231,902 | 65,980,491 |
| 2024-03-29 | 2.77 | 2.78 | 2.74 | 2.77 | +0.36% | 88,965 | 24,546,222 |
| 2024-03-28 | 2.73 | 2.79 | 2.72 | 2.76 | +1.1% | 149,734 | 41,342,645 |
| 2024-03-27 | 2.8 | 2.8 | 2.72 | 2.73 | -2.5% | 149,657 | 41,406,205 |
| 2024-03-26 | 2.81 | 2.83 | 2.76 | 2.8 | -0.36% | 180,130 | 50,255,968 |
| 2024-03-25 | 2.85 | 2.87 | 2.81 | 2.81 | -1.4% | 166,503 | 47,181,477 |
| 2024-03-22 | 2.92 | 2.92 | 2.83 | 2.85 | -2.4% | 244,887 | 70,118,859 |
| 2024-03-21 | 2.95 | 2.96 | 2.9 | 2.92 | -0.68% | 172,246 | 50,312,585 |
| 2024-03-20 | 2.94 | 2.95 | 2.92 | 2.94 | +0.34% | 140,999 | 41,346,371 |
| 2024-03-19 | 2.97 | 2.98 | 2.93 | 2.93 | -1.35% | 171,623 | 50,662,268 |
| 2024-03-18 | 2.95 | 2.97 | 2.93 | 2.97 | +0.68% | 175,117 | 51,612,069 |
| 2024-03-15 | 2.92 | 2.95 | 2.9 | 2.95 | +0.68% | 174,102 | 50,888,085 |
| 2024-03-14 | 2.96 | 2.97 | 2.9 | 2.93 | -0.34% | 137,796 | 40,454,333 |
| 2024-03-13 | 2.97 | 2.98 | 2.94 | 2.94 | -1.01% | 144,864 | 42,793,499 |
| 2024-03-12 | 2.96 | 2.98 | 2.93 | 2.97 | +0.34% | 169,295 | 50,092,509 |
| 2024-03-11 | 2.89 | 2.96 | 2.89 | 2.96 | +2.07% | 215,591 | 63,313,260 |
| 2024-03-08 | 2.91 | 2.93 | 2.86 | 2.9 | +0.69% | 111,410 | 32,300,924 |
| 2024-03-07 | 2.91 | 2.95 | 2.88 | 2.88 | -1.03% | 152,234 | 44,357,345 |
| 2024-03-06 | 2.9 | 2.95 | 2.88 | 2.91 | +0.34% | 140,530 | 40,974,676 |
| 2024-03-05 | 2.94 | 2.95 | 2.89 | 2.9 | -1.69% | 168,002 | 48,884,642 |
| 2024-03-04 | 3 | 3.02 | 2.93 | 2.95 | -1.99% | 179,531 | 53,081,635 |
| 2024-03-01 | 2.98 | 3.02 | 2.97 | 3.01 | +0.67% | 194,369 | 58,293,499 |
| 2024-02-29 | 2.93 | 2.99 | 2.92 | 2.99 | +1.7% | 209,541 | 62,251,893 |
| 2024-02-28 | 2.99 | 3.11 | 2.94 | 2.94 | -2% | 403,673 | 122,722,277 |
| 2024-02-27 | 2.96 | 3 | 2.94 | 3 | +1.35% | 166,235 | 49,496,141 |
| 2024-02-26 | 2.96 | 3.01 | 2.93 | 2.96 | 0% | 189,304 | 56,169,042 |
| 2024-02-23 | 2.94 | 2.97 | 2.9 | 2.96 | +0.68% | 191,885 | 56,350,649 |
| 2024-02-22 | 2.93 | 2.97 | 2.91 | 2.94 | +0.34% | 141,598 | 41,560,077 |
| 2024-02-21 | 2.87 | 3.01 | 2.85 | 2.93 | +1.38% | 224,510 | 66,228,877 |
| 2024-02-20 | 2.91 | 2.92 | 2.84 | 2.89 | -0.69% | 149,009 | 42,795,795 |
| 2024-02-19 | 2.98 | 3 | 2.89 | 2.91 | -1.02% | 253,275 | 74,151,257 |
| 2024-02-08 | 2.8 | 3 | 2.8 | 2.94 | +4.63% | 282,282 | 83,111,570 |
| 2024-02-07 | 2.68 | 2.82 | 2.68 | 2.81 | +4.85% | 295,618 | 82,208,415 |
| 2024-02-06 | 2.49 | 2.73 | 2.4 | 2.68 | +6.77% | 280,740 | 72,253,687 |
| 2024-02-05 | 2.68 | 2.68 | 2.46 | 2.51 | -6.69% | 306,359 | 78,090,528 |
| 2024-02-02 | 2.81 | 2.84 | 2.57 | 2.69 | -4.61% | 248,763 | 67,890,170 |
| 2024-02-01 | 2.87 | 2.91 | 2.81 | 2.82 | -1.74% | 166,564 | 47,456,701 |
| 2024-01-31 | 2.96 | 2.97 | 2.86 | 2.87 | -3.37% | 172,780 | 50,185,012 |
| 2024-01-30 | 3.03 | 3.06 | 2.95 | 2.97 | -1.66% | 137,043 | 41,214,194 |
| 2024-01-29 | 3.13 | 3.14 | 3.02 | 3.02 | -3.21% | 156,447 | 47,941,064 |
| 2024-01-26 | 3.1 | 3.15 | 3.09 | 3.12 | +0.97% | 173,817 | 54,376,995 |
| 2024-01-25 | 3.01 | 3.1 | 2.99 | 3.09 | +3% | 173,305 | 52,956,994 |
| 2024-01-24 | 2.93 | 3 | 2.88 | 3 | +2.39% | 156,952 | 46,309,287 |
| 2024-01-23 | 2.88 | 2.95 | 2.84 | 2.93 | +1.74% | 164,295 | 47,698,985 |
| 2024-01-22 | 3.09 | 3.09 | 2.87 | 2.88 | -6.8% | 254,233 | 75,873,049 |
| 2024-01-19 | 3.16 | 3.17 | 3.08 | 3.09 | -2.52% | 170,268 | 53,018,667 |
| 2024-01-18 | 3.15 | 3.18 | 3.08 | 3.17 | 0% | 211,723 | 66,095,912 |
| 2024-01-17 | 3.25 | 3.26 | 3.16 | 3.17 | -2.46% | 133,548 | 42,733,196 |
| 2024-01-16 | 3.23 | 3.28 | 3.2 | 3.25 | +0.62% | 173,224 | 56,105,810 |
| 2024-01-15 | 3.24 | 3.3 | 3.2 | 3.23 | -1.22% | 213,776 | 69,392,761 |
| 2024-01-12 | 3.22 | 3.33 | 3.22 | 3.27 | +0.93% | 242,348 | 79,656,376 |
| 2024-01-11 | 3.18 | 3.27 | 3.16 | 3.24 | +2.21% | 183,325 | 58,975,303 |
| 2024-01-10 | 3.15 | 3.24 | 3.12 | 3.17 | 0% | 160,360 | 51,084,574 |
| 2024-01-09 | 3.13 | 3.23 | 3.12 | 3.17 | +1.28% | 132,218 | 42,009,774 |
| 2024-01-08 | 3.19 | 3.2 | 3.12 | 3.13 | -1.88% | 134,598 | 42,561,697 |
| 2024-01-05 | 3.23 | 3.26 | 3.18 | 3.19 | -1.85% | 131,803 | 42,385,520 |
| 2024-01-04 | 3.26 | 3.27 | 3.22 | 3.25 | -0.91% | 88,640 | 28,731,107 |
| 2024-01-03 | 3.27 | 3.3 | 3.23 | 3.28 | -0.3% | 131,183 | 42,787,713 |
| 2024-01-02 | 3.27 | 3.31 | 3.26 | 3.29 | 0% | 141,380 | 46,494,136 |
| 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：