股票概览
2.92
-1.02%
-0.03
2.95
开盘价
2.95
最高价
2.91
最低价
224,810
成交量
数据更新至: 2024-05-20
技术指标
2.90
MA5 (5日均线)
2.88
MA10 (10日均线)
2.85
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 | 2.95 | 2.95 | 2.91 | 2.92 | -1.02% | 224,810 | 65,788,781 |
| 2024-05-17 | 2.91 | 2.95 | 2.88 | 2.95 | +1.72% | 280,526 | 81,810,846 |
| 2024-05-16 | 2.84 | 2.92 | 2.84 | 2.9 | +2.11% | 285,437 | 82,594,808 |
| 2024-05-15 | 2.86 | 2.87 | 2.84 | 2.84 | -1.05% | 126,064 | 36,012,054 |
| 2024-05-14 | 2.86 | 2.88 | 2.85 | 2.87 | +0.7% | 134,828 | 38,639,368 |
| 2024-05-13 | 2.87 | 2.87 | 2.83 | 2.85 | -0.7% | 140,533 | 40,073,933 |
| 2024-05-10 | 2.87 | 2.89 | 2.84 | 2.87 | 0% | 190,432 | 54,606,382 |
| 2024-05-09 | 2.82 | 2.88 | 2.82 | 2.87 | +2.14% | 209,967 | 60,029,558 |
| 2024-05-08 | 2.86 | 2.87 | 2.81 | 2.81 | -2.09% | 156,483 | 44,326,283 |
| 2024-05-07 | 2.87 | 2.88 | 2.85 | 2.87 | 0% | 105,414 | 30,167,148 |
| 2024-05-06 | 2.86 | 2.89 | 2.86 | 2.87 | +1.06% | 195,075 | 56,071,898 |
| 2024-04-30 | 2.87 | 2.88 | 2.83 | 2.84 | -1.05% | 166,646 | 47,486,911 |
| 2024-04-29 | 2.81 | 2.88 | 2.81 | 2.87 | +0.7% | 234,963 | 67,008,348 |
| 2024-04-26 | 2.79 | 2.85 | 2.79 | 2.85 | +1.79% | 136,685 | 38,642,063 |
| 2024-04-25 | 2.77 | 2.82 | 2.76 | 2.8 | +0.72% | 118,973 | 33,273,648 |
| 2024-04-24 | 2.77 | 2.78 | 2.76 | 2.78 | +0.72% | 84,473 | 23,413,408 |
| 2024-04-23 | 2.77 | 2.78 | 2.76 | 2.76 | -0.36% | 92,464 | 25,610,403 |
| 2024-04-22 | 2.8 | 2.83 | 2.77 | 2.77 | -1.07% | 127,893 | 35,738,003 |
| 2024-04-19 | 2.79 | 2.85 | 2.79 | 2.8 | -0.36% | 157,835 | 44,354,879 |
| 2024-04-18 | 2.83 | 2.84 | 2.81 | 2.81 | -1.06% | 181,351 | 51,139,892 |
| 2024-04-17 | 2.75 | 2.84 | 2.74 | 2.84 | +4.03% | 184,290 | 51,472,344 |
| 2024-04-16 | 2.81 | 2.82 | 2.73 | 2.73 | -2.5% | 190,992 | 52,725,799 |
| 2024-04-15 | 2.83 | 2.85 | 2.74 | 2.8 | -0.71% | 206,945 | 58,046,015 |
| 2024-04-12 | 2.86 | 2.86 | 2.82 | 2.82 | -1.4% | 97,929 | 27,794,530 |
| 2024-04-11 | 2.82 | 2.88 | 2.81 | 2.86 | +0.7% | 126,100 | 35,948,227 |
| 2024-04-10 | 2.88 | 2.89 | 2.82 | 2.84 | -1.39% | 130,720 | 37,274,259 |
| 2024-04-09 | 2.86 | 2.89 | 2.85 | 2.88 | +1.41% | 125,260 | 35,998,035 |
| 2024-04-08 | 2.88 | 2.89 | 2.84 | 2.84 | -1.73% | 142,445 | 40,861,109 |
| 2024-04-03 | 2.88 | 2.89 | 2.86 | 2.89 | +0.35% | 147,583 | 42,471,192 |
| 2024-04-02 | 2.84 | 2.9 | 2.84 | 2.88 | +1.41% | 187,113 | 53,773,301 |
| 2024-04-01 | 2.8 | 2.85 | 2.79 | 2.84 | +1.43% | 155,344 | 44,016,259 |
| 2024-03-29 | 2.75 | 2.81 | 2.75 | 2.8 | +1.08% | 124,015 | 34,436,914 |
| 2024-03-28 | 2.73 | 2.79 | 2.72 | 2.77 | +0.73% | 145,243 | 40,112,204 |
| 2024-03-27 | 2.8 | 2.81 | 2.75 | 2.75 | -1.79% | 156,796 | 43,650,967 |
| 2024-03-26 | 2.82 | 2.83 | 2.77 | 2.8 | -0.36% | 177,032 | 49,376,645 |
| 2024-03-25 | 2.83 | 2.86 | 2.81 | 2.81 | -1.06% | 145,617 | 41,249,440 |
| 2024-03-22 | 2.91 | 2.91 | 2.84 | 2.84 | -2.41% | 180,687 | 51,730,453 |
| 2024-03-21 | 2.92 | 2.93 | 2.89 | 2.91 | -0.34% | 173,440 | 50,452,726 |
| 2024-03-20 | 2.93 | 2.94 | 2.91 | 2.92 | 0% | 168,597 | 49,301,866 |
| 2024-03-19 | 2.95 | 2.95 | 2.92 | 2.92 | -1.02% | 123,667 | 36,292,382 |
| 2024-03-18 | 2.92 | 2.95 | 2.91 | 2.95 | +1.03% | 168,561 | 49,346,519 |
| 2024-03-15 | 2.89 | 2.92 | 2.86 | 2.92 | +1.04% | 182,130 | 52,680,436 |
| 2024-03-14 | 2.89 | 2.92 | 2.87 | 2.89 | 0% | 139,856 | 40,531,277 |
| 2024-03-13 | 2.91 | 2.91 | 2.88 | 2.89 | -0.69% | 125,163 | 36,246,757 |
| 2024-03-12 | 2.88 | 2.92 | 2.85 | 2.91 | +0.69% | 189,447 | 54,600,425 |
| 2024-03-11 | 2.84 | 2.89 | 2.83 | 2.89 | +1.76% | 144,743 | 41,450,210 |
| 2024-03-08 | 2.84 | 2.85 | 2.81 | 2.84 | 0% | 125,835 | 35,585,576 |
| 2024-03-07 | 2.84 | 2.89 | 2.83 | 2.84 | -0.35% | 142,852 | 40,900,462 |
| 2024-03-06 | 2.82 | 2.87 | 2.81 | 2.85 | +0.71% | 131,964 | 37,463,640 |
| 2024-03-05 | 2.87 | 2.87 | 2.81 | 2.83 | -1.74% | 196,157 | 55,627,375 |
| 2024-03-04 | 2.92 | 2.93 | 2.87 | 2.88 | -1.37% | 162,268 | 46,881,762 |
| 2024-03-01 | 2.94 | 2.95 | 2.91 | 2.92 | -0.68% | 140,504 | 41,090,272 |
| 2024-02-29 | 2.88 | 2.94 | 2.88 | 2.94 | +1.38% | 194,800 | 56,837,072 |
| 2024-02-28 | 2.97 | 3.02 | 2.89 | 2.9 | -2.36% | 320,013 | 94,896,815 |
| 2024-02-27 | 2.93 | 2.97 | 2.92 | 2.97 | +1.37% | 179,534 | 52,869,263 |
| 2024-02-26 | 2.93 | 2.98 | 2.92 | 2.93 | -0.68% | 191,597 | 56,449,426 |
| 2024-02-23 | 2.94 | 2.96 | 2.91 | 2.95 | +0.68% | 163,929 | 48,038,232 |
| 2024-02-22 | 2.92 | 2.95 | 2.9 | 2.93 | 0% | 162,385 | 47,482,561 |
| 2024-02-21 | 2.9 | 2.99 | 2.88 | 2.93 | +0.69% | 228,073 | 67,125,629 |
| 2024-02-20 | 2.93 | 2.93 | 2.88 | 2.91 | -0.68% | 156,695 | 45,435,952 |
| 2024-02-19 | 3 | 3.02 | 2.91 | 2.93 | -1.35% | 247,052 | 73,091,654 |
| 2024-02-08 | 2.88 | 3.01 | 2.85 | 2.97 | +4.58% | 310,509 | 92,046,682 |
| 2024-02-07 | 2.77 | 2.85 | 2.73 | 2.84 | +3.65% | 249,074 | 69,954,271 |
| 2024-02-06 | 2.6 | 2.77 | 2.53 | 2.74 | +5.38% | 256,728 | 68,436,333 |
| 2024-02-05 | 2.69 | 2.7 | 2.52 | 2.6 | -4.06% | 281,289 | 73,370,153 |
| 2024-02-02 | 2.8 | 2.84 | 2.66 | 2.71 | -3.9% | 247,090 | 68,120,270 |
| 2024-02-01 | 2.88 | 2.9 | 2.8 | 2.82 | -2.08% | 151,165 | 43,066,180 |
| 2024-01-31 | 2.96 | 2.98 | 2.87 | 2.88 | -2.37% | 179,786 | 52,464,777 |
| 2024-01-30 | 2.99 | 3.02 | 2.95 | 2.95 | -1.34% | 149,680 | 44,624,498 |
| 2024-01-29 | 3.04 | 3.07 | 2.99 | 2.99 | -1.32% | 176,747 | 53,441,589 |
| 2024-01-26 | 3.01 | 3.05 | 2.99 | 3.03 | +1.34% | 167,238 | 50,546,428 |
| 2024-01-25 | 2.89 | 3 | 2.87 | 2.99 | +3.46% | 216,732 | 64,045,370 |
| 2024-01-24 | 2.81 | 2.9 | 2.78 | 2.89 | +3.21% | 203,047 | 57,816,551 |
| 2024-01-23 | 2.79 | 2.82 | 2.71 | 2.8 | +0.36% | 167,278 | 46,323,649 |
| 2024-01-22 | 2.92 | 2.92 | 2.77 | 2.79 | -4.45% | 153,312 | 43,785,062 |
| 2024-01-19 | 2.96 | 2.96 | 2.91 | 2.92 | -1.35% | 100,666 | 29,542,236 |
| 2024-01-18 | 2.96 | 2.97 | 2.89 | 2.96 | -1% | 205,864 | 60,301,545 |
| 2024-01-17 | 3.02 | 3.04 | 2.99 | 2.99 | -1.32% | 103,659 | 31,307,125 |
| 2024-01-16 | 3.04 | 3.05 | 2.99 | 3.03 | 0% | 135,772 | 40,967,622 |
| 2024-01-15 | 3.04 | 3.05 | 3 | 3.03 | -0.33% | 98,915 | 29,968,576 |
| 2024-01-12 | 3.02 | 3.08 | 3.02 | 3.04 | +0.33% | 142,326 | 43,466,991 |
| 2024-01-11 | 3 | 3.04 | 2.99 | 3.03 | +1.34% | 122,129 | 36,826,077 |
| 2024-01-10 | 2.99 | 3.03 | 2.96 | 2.99 | -0.33% | 100,894 | 30,269,420 |
| 2024-01-09 | 2.99 | 3.02 | 2.96 | 3 | +0.67% | 104,391 | 31,222,823 |
| 2024-01-08 | 3.01 | 3.03 | 2.98 | 2.98 | -1.65% | 115,839 | 34,793,422 |
| 2024-01-05 | 3.06 | 3.07 | 3.02 | 3.03 | -0.66% | 123,569 | 37,710,010 |
| 2024-01-04 | 3.06 | 3.07 | 3.03 | 3.05 | -0.33% | 108,751 | 33,165,550 |
| 2024-01-03 | 3.06 | 3.08 | 3.05 | 3.06 | -0.33% | 108,351 | 33,187,506 |
| 2024-01-02 | 3.04 | 3.07 | 3.04 | 3.07 | +0.66% | 123,802 | 37,870,867 |
| 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：