股票概览
3.02
-0.98%
-0.03
3.07
开盘价
3.07
最高价
2.99
最低价
71,841
成交量
数据更新至: 2024-05-20
技术指标
2.99
MA5 (5日均线)
2.96
MA10 (10日均线)
2.81
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 | 3.07 | 3.07 | 2.99 | 3.02 | -0.98% | 71,841 | 21,642,253 |
| 2024-05-17 | 2.99 | 3.05 | 2.98 | 3.05 | +1.67% | 57,879 | 17,461,711 |
| 2024-05-16 | 2.94 | 3.02 | 2.94 | 3 | +2.39% | 79,417 | 23,807,149 |
| 2024-05-15 | 2.97 | 2.99 | 2.89 | 2.93 | -0.34% | 62,040 | 18,275,655 |
| 2024-05-14 | 2.85 | 2.97 | 2.85 | 2.94 | +3.52% | 77,320 | 22,615,384 |
| 2024-05-13 | 2.94 | 2.96 | 2.83 | 2.84 | -3.4% | 83,095 | 23,813,938 |
| 2024-05-10 | 2.99 | 3.04 | 2.94 | 2.94 | -1.01% | 53,923 | 16,044,526 |
| 2024-05-09 | 2.89 | 3.07 | 2.85 | 2.97 | 0% | 73,386 | 21,951,738 |
| 2024-05-08 | 2.89 | 3.04 | 2.89 | 2.97 | 0% | 61,240 | 18,234,483 |
| 2024-05-07 | 3 | 3.04 | 2.94 | 2.97 | -1.98% | 93,757 | 27,972,047 |
| 2024-05-06 | 2.88 | 3.05 | 2.83 | 3.03 | +6.32% | 132,383 | 39,562,548 |
| 2024-04-30 | 2.93 | 3 | 2.81 | 2.85 | +1.79% | 125,556 | 36,309,078 |
| 2024-04-29 | 2.6 | 2.83 | 2.6 | 2.8 | +7.28% | 106,894 | 29,347,436 |
| 2024-04-26 | 2.57 | 2.62 | 2.55 | 2.61 | +1.56% | 63,745 | 16,512,721 |
| 2024-04-25 | 2.54 | 2.59 | 2.51 | 2.57 | +1.58% | 59,338 | 15,213,402 |
| 2024-04-24 | 2.52 | 2.55 | 2.5 | 2.53 | +0.8% | 50,387 | 12,736,070 |
| 2024-04-23 | 2.49 | 2.55 | 2.48 | 2.51 | +1.21% | 42,752 | 10,773,749 |
| 2024-04-22 | 2.58 | 2.6 | 2.46 | 2.48 | -2.36% | 61,950 | 15,523,085 |
| 2024-04-19 | 2.61 | 2.64 | 2.53 | 2.54 | -2.31% | 66,236 | 16,999,137 |
| 2024-04-18 | 2.62 | 2.65 | 2.57 | 2.6 | -0.38% | 84,924 | 22,245,777 |
| 2024-04-17 | 2.36 | 2.65 | 2.36 | 2.61 | +8.3% | 141,109 | 35,977,282 |
| 2024-04-16 | 2.68 | 2.68 | 2.41 | 2.41 | -10.07% | 137,633 | 34,032,984 |
| 2024-04-15 | 2.86 | 2.9 | 2.62 | 2.68 | -7.59% | 163,594 | 44,829,798 |
| 2024-04-12 | 2.96 | 2.98 | 2.9 | 2.9 | -1.36% | 82,204 | 24,080,236 |
| 2024-04-11 | 2.93 | 2.99 | 2.88 | 2.94 | 0% | 68,886 | 20,313,112 |
| 2024-04-10 | 3.02 | 3.03 | 2.9 | 2.94 | -3.29% | 100,954 | 29,749,025 |
| 2024-04-09 | 3.01 | 3.05 | 2.98 | 3.04 | +1% | 57,674 | 17,362,431 |
| 2024-04-08 | 3.08 | 3.1 | 3 | 3.01 | -3.22% | 116,830 | 35,584,620 |
| 2024-04-03 | 3.11 | 3.13 | 3.04 | 3.11 | -0.64% | 91,841 | 28,292,803 |
| 2024-04-02 | 3.1 | 3.17 | 3.07 | 3.13 | +1.62% | 132,781 | 41,368,015 |
| 2024-04-01 | 3.06 | 3.1 | 3.04 | 3.08 | +0.65% | 105,041 | 32,213,318 |
| 2024-03-29 | 3.01 | 3.06 | 3 | 3.06 | +1.66% | 77,201 | 23,375,301 |
| 2024-03-28 | 2.96 | 3.05 | 2.94 | 3.01 | +1.69% | 63,602 | 19,128,528 |
| 2024-03-27 | 3.04 | 3.06 | 2.96 | 2.96 | -2.31% | 80,273 | 24,074,669 |
| 2024-03-26 | 3.02 | 3.08 | 2.99 | 3.03 | -0.33% | 74,911 | 22,716,941 |
| 2024-03-25 | 3.11 | 3.14 | 3.03 | 3.04 | -1.94% | 99,863 | 30,862,615 |
| 2024-03-22 | 3.16 | 3.17 | 3.09 | 3.1 | -1.9% | 83,493 | 26,018,611 |
| 2024-03-21 | 3.16 | 3.17 | 3.08 | 3.16 | +0.64% | 92,350 | 29,004,989 |
| 2024-03-20 | 3.1 | 3.15 | 3.06 | 3.14 | +1.95% | 90,672 | 28,278,499 |
| 2024-03-19 | 3.08 | 3.12 | 3.07 | 3.08 | 0% | 86,720 | 26,812,933 |
| 2024-03-18 | 3.03 | 3.12 | 3.03 | 3.08 | +1.65% | 119,021 | 36,681,607 |
| 2024-03-15 | 2.97 | 3.05 | 2.96 | 3.03 | +2.36% | 105,481 | 31,778,923 |
| 2024-03-14 | 2.99 | 3.03 | 2.92 | 2.96 | -1.33% | 119,084 | 35,431,512 |
| 2024-03-13 | 2.91 | 3.08 | 2.88 | 3 | +2.74% | 217,479 | 64,903,932 |
| 2024-03-12 | 2.85 | 2.93 | 2.84 | 2.92 | +2.46% | 125,295 | 36,146,786 |
| 2024-03-11 | 2.79 | 2.85 | 2.79 | 2.85 | +1.06% | 67,166 | 18,945,434 |
| 2024-03-08 | 2.77 | 2.84 | 2.73 | 2.82 | +1.81% | 85,768 | 23,960,164 |
| 2024-03-07 | 2.78 | 2.84 | 2.74 | 2.77 | +0.36% | 93,558 | 26,138,852 |
| 2024-03-06 | 2.69 | 2.82 | 2.67 | 2.76 | +2.22% | 138,666 | 38,290,147 |
| 2024-03-05 | 2.79 | 2.79 | 2.68 | 2.7 | -3.57% | 107,826 | 29,203,397 |
| 2024-03-04 | 2.85 | 2.9 | 2.74 | 2.8 | -2.1% | 115,284 | 32,177,126 |
| 2024-03-01 | 2.87 | 2.93 | 2.8 | 2.86 | -0.35% | 114,612 | 32,658,179 |
| 2024-02-29 | 2.73 | 2.87 | 2.72 | 2.87 | +4.74% | 119,880 | 33,658,116 |
| 2024-02-28 | 3.02 | 3.12 | 2.73 | 2.74 | -9.27% | 261,432 | 76,187,246 |
| 2024-02-27 | 2.91 | 3.03 | 2.9 | 3.02 | +3.07% | 135,197 | 40,171,276 |
| 2024-02-26 | 2.86 | 3 | 2.84 | 2.93 | +2.45% | 157,213 | 45,927,068 |
| 2024-02-23 | 2.77 | 2.93 | 2.77 | 2.86 | +5.15% | 177,099 | 50,175,085 |
| 2024-02-22 | 2.69 | 2.73 | 2.66 | 2.72 | +2.26% | 111,466 | 30,111,656 |
| 2024-02-21 | 2.59 | 2.74 | 2.56 | 2.66 | +2.7% | 145,478 | 38,978,082 |
| 2024-02-20 | 2.55 | 2.61 | 2.48 | 2.59 | +1.97% | 132,205 | 33,908,986 |
| 2024-02-19 | 2.45 | 2.58 | 2.41 | 2.54 | +5.83% | 181,910 | 45,536,205 |
| 2024-02-08 | 2.27 | 2.41 | 2.16 | 2.4 | +6.67% | 242,861 | 55,876,582 |
| 2024-02-07 | 2.51 | 2.52 | 2.24 | 2.25 | -9.64% | 322,763 | 74,493,318 |
| 2024-02-06 | 2.57 | 2.66 | 2.42 | 2.49 | -7.43% | 338,237 | 83,937,336 |
| 2024-02-05 | 2.99 | 2.99 | 2.69 | 2.69 | -10.03% | 235,444 | 64,019,031 |
| 2024-02-02 | 3.17 | 3.22 | 2.9 | 2.99 | -5.38% | 207,736 | 63,565,330 |
| 2024-02-01 | 3.32 | 3.33 | 3.1 | 3.16 | -5.11% | 213,631 | 67,926,204 |
| 2024-01-31 | 3.57 | 3.71 | 3.3 | 3.33 | -7.76% | 278,853 | 95,969,188 |
| 2024-01-30 | 3.7 | 3.85 | 3.57 | 3.61 | -6.23% | 408,059 | 151,014,049 |
| 2024-01-29 | 3.72 | 3.99 | 3.67 | 3.85 | +2.39% | 559,703 | 212,569,246 |
| 2024-01-26 | 3.61 | 3.84 | 3.57 | 3.76 | +4.16% | 521,953 | 193,494,309 |
| 2024-01-25 | 3.6 | 3.7 | 3.5 | 3.61 | +3.74% | 551,097 | 197,014,601 |
| 2024-01-24 | 3.18 | 3.48 | 3.17 | 3.48 | +10.13% | 155,289 | 52,410,480 |
| 2024-01-23 | 3.15 | 3.21 | 3.07 | 3.16 | +0.32% | 123,644 | 38,777,229 |
| 2024-01-22 | 3.32 | 3.36 | 3.1 | 3.15 | -5.41% | 130,051 | 42,092,893 |
| 2024-01-19 | 3.38 | 3.4 | 3.32 | 3.33 | -1.77% | 93,611 | 31,438,135 |
| 2024-01-18 | 3.45 | 3.45 | 3.29 | 3.39 | -1.74% | 141,510 | 47,512,853 |
| 2024-01-17 | 3.54 | 3.54 | 3.44 | 3.45 | -2.82% | 100,270 | 34,870,791 |
| 2024-01-16 | 3.58 | 3.59 | 3.46 | 3.55 | -1.11% | 123,853 | 43,433,516 |
| 2024-01-15 | 3.58 | 3.64 | 3.56 | 3.59 | -0.83% | 73,419 | 26,444,500 |
| 2024-01-12 | 3.66 | 3.71 | 3.59 | 3.62 | -1.09% | 104,037 | 38,019,015 |
| 2024-01-11 | 3.58 | 3.67 | 3.57 | 3.66 | +1.95% | 108,960 | 39,590,175 |
| 2024-01-10 | 3.6 | 3.63 | 3.53 | 3.59 | -0.83% | 145,880 | 52,214,138 |
| 2024-01-09 | 3.56 | 3.64 | 3.56 | 3.62 | +1.69% | 144,856 | 52,178,946 |
| 2024-01-08 | 3.71 | 3.72 | 3.55 | 3.56 | -5.07% | 237,013 | 85,788,172 |
| 2024-01-05 | 4.05 | 4.07 | 3.74 | 3.75 | -7.18% | 442,895 | 171,151,162 |
| 2024-01-04 | 4.11 | 4.14 | 3.98 | 4.04 | -2.18% | 248,839 | 100,304,502 |
| 2024-01-03 | 4.15 | 4.18 | 4.06 | 4.13 | -2.59% | 314,078 | 129,196,455 |
| 2024-01-02 | 4.17 | 4.33 | 4.07 | 4.24 | +1.68% | 514,468 | 216,758,596 |
| 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：