股票概览
2.99
+0.34%
+0.01
2.97
开盘价
3
最高价
2.97
最低价
161,232
成交量
数据更新至: 2024-05-20
技术指标
2.99
MA5 (5日均线)
2.98
MA10 (10日均线)
2.94
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 | 2.97 | 3 | 2.97 | 2.99 | +0.34% | 161,232 | 48,177,596 |
| 2024-05-17 | 2.96 | 2.99 | 2.94 | 2.98 | +1.02% | 133,907 | 39,701,780 |
| 2024-05-16 | 2.95 | 2.99 | 2.95 | 2.95 | -1.01% | 162,592 | 48,274,908 |
| 2024-05-15 | 3.03 | 3.05 | 2.97 | 2.98 | -2.3% | 298,208 | 89,316,260 |
| 2024-05-14 | 2.98 | 3.15 | 2.97 | 3.05 | +1.33% | 477,570 | 146,379,663 |
| 2024-05-13 | 2.97 | 3.03 | 2.96 | 3.01 | +1.69% | 403,985 | 121,310,796 |
| 2024-05-10 | 2.95 | 2.97 | 2.93 | 2.96 | +0.34% | 168,353 | 49,703,152 |
| 2024-05-09 | 2.94 | 2.98 | 2.93 | 2.95 | 0% | 202,767 | 59,913,735 |
| 2024-05-08 | 2.96 | 3 | 2.93 | 2.95 | 0% | 227,916 | 67,509,214 |
| 2024-05-07 | 2.95 | 2.96 | 2.92 | 2.95 | -0.34% | 139,580 | 41,007,397 |
| 2024-05-06 | 2.92 | 2.99 | 2.92 | 2.96 | +1.72% | 256,332 | 75,868,022 |
| 2024-04-30 | 2.94 | 2.95 | 2.89 | 2.91 | -1.69% | 178,193 | 51,996,754 |
| 2024-04-29 | 2.91 | 2.97 | 2.9 | 2.96 | +1.72% | 194,355 | 57,249,399 |
| 2024-04-26 | 2.86 | 2.92 | 2.85 | 2.91 | +1.75% | 170,992 | 49,335,322 |
| 2024-04-25 | 2.85 | 2.87 | 2.83 | 2.86 | +0.35% | 126,998 | 36,277,931 |
| 2024-04-24 | 2.84 | 2.86 | 2.83 | 2.85 | +0.35% | 102,821 | 29,224,942 |
| 2024-04-23 | 2.85 | 2.88 | 2.83 | 2.84 | -0.7% | 133,875 | 38,169,490 |
| 2024-04-22 | 2.9 | 2.92 | 2.86 | 2.86 | -1.72% | 162,642 | 46,845,387 |
| 2024-04-19 | 2.88 | 2.95 | 2.87 | 2.91 | +1.04% | 189,998 | 55,487,650 |
| 2024-04-18 | 2.9 | 2.93 | 2.88 | 2.88 | -1.03% | 147,003 | 42,639,544 |
| 2024-04-17 | 2.86 | 2.93 | 2.86 | 2.91 | +1.75% | 228,816 | 66,298,430 |
| 2024-04-16 | 2.97 | 2.98 | 2.86 | 2.86 | -3.7% | 245,725 | 71,507,383 |
| 2024-04-15 | 2.99 | 3.01 | 2.92 | 2.97 | -0.67% | 233,934 | 69,501,449 |
| 2024-04-12 | 3.02 | 3.04 | 2.98 | 2.99 | -1.32% | 187,244 | 56,373,934 |
| 2024-04-11 | 2.99 | 3.05 | 2.97 | 3.03 | +1% | 267,979 | 80,970,797 |
| 2024-04-10 | 2.98 | 3.03 | 2.97 | 3 | +0.33% | 211,690 | 63,486,586 |
| 2024-04-09 | 2.98 | 3.01 | 2.96 | 2.99 | 0% | 197,360 | 58,988,394 |
| 2024-04-08 | 2.95 | 3.02 | 2.93 | 2.99 | +1.7% | 348,489 | 104,004,230 |
| 2024-04-03 | 2.93 | 2.95 | 2.91 | 2.94 | +0.34% | 157,222 | 46,133,631 |
| 2024-04-02 | 2.91 | 2.95 | 2.91 | 2.93 | +0.34% | 147,988 | 43,383,338 |
| 2024-04-01 | 2.9 | 2.92 | 2.89 | 2.92 | +0.69% | 122,447 | 35,637,448 |
| 2024-03-29 | 2.86 | 2.9 | 2.86 | 2.9 | +1.05% | 132,050 | 37,985,190 |
| 2024-03-28 | 2.87 | 2.9 | 2.85 | 2.87 | 0% | 125,700 | 36,162,649 |
| 2024-03-27 | 2.91 | 2.93 | 2.87 | 2.87 | -1.37% | 131,613 | 38,112,020 |
| 2024-03-26 | 2.91 | 2.92 | 2.88 | 2.91 | +0.34% | 118,440 | 34,366,038 |
| 2024-03-25 | 2.94 | 2.96 | 2.9 | 2.9 | -2.03% | 202,535 | 59,307,558 |
| 2024-03-22 | 2.99 | 3.08 | 2.94 | 2.96 | -0.34% | 248,968 | 74,536,166 |
| 2024-03-21 | 2.97 | 2.98 | 2.95 | 2.97 | 0% | 106,426 | 31,559,471 |
| 2024-03-20 | 2.96 | 2.98 | 2.95 | 2.97 | +0.34% | 93,795 | 27,794,936 |
| 2024-03-19 | 2.98 | 3 | 2.96 | 2.96 | -1% | 125,057 | 37,226,641 |
| 2024-03-18 | 2.95 | 2.99 | 2.94 | 2.99 | +1.36% | 167,402 | 49,730,142 |
| 2024-03-15 | 2.9 | 2.95 | 2.89 | 2.95 | +1.03% | 196,701 | 57,590,817 |
| 2024-03-14 | 2.91 | 2.93 | 2.89 | 2.92 | +0.34% | 128,509 | 37,395,383 |
| 2024-03-13 | 2.91 | 2.93 | 2.89 | 2.91 | -0.34% | 116,411 | 33,850,392 |
| 2024-03-12 | 2.91 | 2.94 | 2.9 | 2.92 | +0.34% | 152,765 | 44,593,017 |
| 2024-03-11 | 2.89 | 2.92 | 2.88 | 2.91 | +0.34% | 121,755 | 35,247,170 |
| 2024-03-08 | 2.89 | 2.9 | 2.87 | 2.9 | +0.35% | 81,489 | 23,543,487 |
| 2024-03-07 | 2.9 | 2.92 | 2.89 | 2.89 | -0.69% | 128,826 | 37,376,501 |
| 2024-03-06 | 2.89 | 2.93 | 2.88 | 2.91 | +1.04% | 142,312 | 41,322,421 |
| 2024-03-05 | 2.88 | 2.89 | 2.86 | 2.88 | -0.35% | 110,203 | 31,676,065 |
| 2024-03-04 | 2.92 | 2.93 | 2.88 | 2.89 | -1.03% | 115,014 | 33,261,457 |
| 2024-03-01 | 2.93 | 2.95 | 2.9 | 2.92 | -0.34% | 123,885 | 36,183,737 |
| 2024-02-29 | 2.88 | 2.94 | 2.87 | 2.93 | +1.38% | 164,828 | 47,900,379 |
| 2024-02-28 | 2.93 | 2.99 | 2.88 | 2.89 | -1.37% | 257,973 | 76,051,071 |
| 2024-02-27 | 2.88 | 2.93 | 2.88 | 2.93 | +1.03% | 138,653 | 40,407,370 |
| 2024-02-26 | 2.92 | 2.94 | 2.89 | 2.9 | -0.68% | 159,090 | 46,312,584 |
| 2024-02-23 | 2.89 | 2.93 | 2.88 | 2.92 | +0.69% | 151,328 | 43,868,301 |
| 2024-02-22 | 2.88 | 2.91 | 2.86 | 2.9 | +0.35% | 121,461 | 35,057,050 |
| 2024-02-21 | 2.87 | 2.95 | 2.85 | 2.89 | +0.35% | 191,053 | 55,585,670 |
| 2024-02-20 | 2.88 | 2.9 | 2.85 | 2.88 | -1.03% | 152,461 | 43,753,029 |
| 2024-02-19 | 2.96 | 2.98 | 2.88 | 2.91 | -0.34% | 213,589 | 62,243,271 |
| 2024-02-08 | 2.87 | 3 | 2.86 | 2.92 | +1.74% | 321,637 | 95,184,769 |
| 2024-02-07 | 2.78 | 2.88 | 2.77 | 2.87 | +3.61% | 276,515 | 78,754,842 |
| 2024-02-06 | 2.6 | 2.81 | 2.54 | 2.77 | +6.95% | 259,618 | 69,889,238 |
| 2024-02-05 | 2.74 | 2.74 | 2.54 | 2.59 | -5.13% | 301,248 | 78,971,359 |
| 2024-02-02 | 2.82 | 2.84 | 2.66 | 2.73 | -2.85% | 202,139 | 55,729,214 |
| 2024-02-01 | 2.84 | 2.87 | 2.78 | 2.81 | -1.4% | 145,643 | 41,103,668 |
| 2024-01-31 | 2.9 | 2.93 | 2.84 | 2.85 | -2.06% | 158,326 | 45,602,880 |
| 2024-01-30 | 2.97 | 2.99 | 2.9 | 2.91 | -1.69% | 141,680 | 41,844,223 |
| 2024-01-29 | 3.01 | 3.03 | 2.95 | 2.96 | -1.66% | 172,366 | 51,534,297 |
| 2024-01-26 | 2.99 | 3.04 | 2.98 | 3.01 | +0.33% | 200,890 | 60,507,750 |
| 2024-01-25 | 2.91 | 3 | 2.9 | 3 | +2.39% | 257,202 | 76,119,836 |
| 2024-01-24 | 2.81 | 2.93 | 2.81 | 2.93 | +4.27% | 224,669 | 64,697,939 |
| 2024-01-23 | 2.76 | 2.82 | 2.7 | 2.81 | +1.44% | 107,162 | 29,766,973 |
| 2024-01-22 | 2.89 | 2.89 | 2.74 | 2.77 | -4.15% | 159,195 | 44,776,710 |
| 2024-01-19 | 2.89 | 2.91 | 2.87 | 2.89 | -0.34% | 67,842 | 19,610,749 |
| 2024-01-18 | 2.93 | 2.93 | 2.83 | 2.9 | -1.02% | 185,239 | 53,271,981 |
| 2024-01-17 | 2.97 | 2.99 | 2.92 | 2.93 | -1.01% | 135,165 | 40,012,652 |
| 2024-01-16 | 2.98 | 3 | 2.94 | 2.96 | -1% | 116,916 | 34,686,778 |
| 2024-01-15 | 3 | 3.01 | 2.98 | 2.99 | -0.66% | 93,767 | 28,055,035 |
| 2024-01-12 | 2.99 | 3.03 | 2.99 | 3.01 | +0.33% | 88,918 | 26,798,747 |
| 2024-01-11 | 2.98 | 3.02 | 2.96 | 3 | +0.67% | 110,521 | 33,048,295 |
| 2024-01-10 | 2.97 | 2.99 | 2.94 | 2.98 | +0.34% | 103,341 | 30,710,225 |
| 2024-01-09 | 2.95 | 2.98 | 2.95 | 2.97 | +0.68% | 101,562 | 30,120,660 |
| 2024-01-08 | 2.99 | 2.99 | 2.95 | 2.95 | -1.34% | 123,798 | 36,754,142 |
| 2024-01-05 | 3.01 | 3.03 | 2.98 | 2.99 | -0.66% | 127,878 | 38,498,068 |
| 2024-01-04 | 3.02 | 3.04 | 3 | 3.01 | -0.33% | 88,222 | 26,604,047 |
| 2024-01-03 | 3.01 | 3.04 | 3.01 | 3.02 | 0% | 116,750 | 35,318,295 |
| 2024-01-02 | 3.03 | 3.05 | 3.02 | 3.02 | 0% | 112,235 | 34,066,526 |
| 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：