股票概览
3.2
-9.86%
-0.35
3.4
开盘价
3.65
最高价
3.2
最低价
1,277,191
成交量
数据更新至: 2024-05-20
技术指标
3.12
MA5 (5日均线)
2.88
MA10 (10日均线)
2.63
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 | 3.4 | 3.65 | 3.2 | 3.2 | -9.86% | 1,277,191 | 437,855,788 |
| 2024-05-17 | 3.48 | 3.55 | 3.21 | 3.55 | +9.91% | 1,378,994 | 478,237,033 |
| 2024-05-16 | 3.11 | 3.23 | 2.95 | 3.23 | +9.86% | 915,242 | 287,920,547 |
| 2024-05-15 | 2.66 | 2.94 | 2.66 | 2.94 | +10.11% | 352,771 | 100,796,981 |
| 2024-05-14 | 2.69 | 2.79 | 2.61 | 2.67 | -1.11% | 576,414 | 155,501,466 |
| 2024-05-13 | 2.83 | 3.06 | 2.69 | 2.7 | -4.59% | 914,935 | 262,014,340 |
| 2024-05-10 | 2.77 | 2.83 | 2.72 | 2.83 | +10.12% | 577,803 | 162,823,008 |
| 2024-05-09 | 2.5 | 2.62 | 2.49 | 2.57 | +2.8% | 155,819 | 40,089,935 |
| 2024-05-08 | 2.57 | 2.59 | 2.49 | 2.5 | -3.85% | 142,918 | 36,180,707 |
| 2024-05-07 | 2.62 | 2.66 | 2.51 | 2.6 | -0.38% | 205,011 | 52,776,419 |
| 2024-05-06 | 2.58 | 2.74 | 2.57 | 2.61 | +3.57% | 281,713 | 74,313,357 |
| 2024-04-30 | 2.59 | 2.62 | 2.47 | 2.52 | -4.18% | 277,190 | 70,177,467 |
| 2024-04-29 | 2.39 | 2.63 | 2.38 | 2.63 | +10.04% | 313,888 | 80,550,223 |
| 2024-04-26 | 2.32 | 2.41 | 2.28 | 2.39 | +2.14% | 124,004 | 29,135,602 |
| 2024-04-25 | 2.29 | 2.36 | 2.25 | 2.34 | +2.18% | 115,870 | 26,968,803 |
| 2024-04-24 | 2.27 | 2.31 | 2.24 | 2.29 | +1.78% | 84,671 | 19,324,090 |
| 2024-04-23 | 2.22 | 2.28 | 2.22 | 2.25 | +1.35% | 77,404 | 17,462,124 |
| 2024-04-22 | 2.28 | 2.3 | 2.19 | 2.22 | -0.89% | 96,381 | 21,461,407 |
| 2024-04-19 | 2.3 | 2.32 | 2.23 | 2.24 | -1.75% | 93,977 | 21,246,615 |
| 2024-04-18 | 2.35 | 2.36 | 2.26 | 2.28 | -3.8% | 120,810 | 27,805,665 |
| 2024-04-17 | 2.2 | 2.37 | 2.2 | 2.37 | +9.22% | 159,822 | 36,884,154 |
| 2024-04-16 | 2.35 | 2.36 | 2.16 | 2.17 | -9.58% | 188,530 | 41,875,543 |
| 2024-04-15 | 2.52 | 2.57 | 2.34 | 2.4 | -7.69% | 205,724 | 49,708,823 |
| 2024-04-12 | 2.66 | 2.7 | 2.6 | 2.6 | -2.99% | 81,129 | 21,319,025 |
| 2024-04-11 | 2.64 | 2.72 | 2.62 | 2.68 | +0.75% | 71,497 | 19,165,706 |
| 2024-04-10 | 2.78 | 2.78 | 2.62 | 2.66 | -4.66% | 112,124 | 30,217,383 |
| 2024-04-09 | 2.69 | 2.8 | 2.69 | 2.79 | +3.33% | 112,277 | 30,919,729 |
| 2024-04-08 | 2.85 | 2.85 | 2.69 | 2.7 | -4.93% | 138,557 | 37,937,374 |
| 2024-04-03 | 2.84 | 2.86 | 2.81 | 2.84 | -0.35% | 87,048 | 24,651,016 |
| 2024-04-02 | 2.83 | 2.88 | 2.8 | 2.85 | +1.06% | 123,311 | 35,116,616 |
| 2024-04-01 | 2.77 | 2.82 | 2.76 | 2.82 | +1.81% | 99,381 | 27,860,420 |
| 2024-03-29 | 2.79 | 2.81 | 2.74 | 2.77 | -1.42% | 96,546 | 26,726,706 |
| 2024-03-28 | 2.74 | 2.84 | 2.74 | 2.81 | +1.81% | 141,293 | 39,549,283 |
| 2024-03-27 | 2.88 | 2.9 | 2.75 | 2.76 | -3.83% | 190,534 | 53,363,750 |
| 2024-03-26 | 2.79 | 2.88 | 2.76 | 2.87 | +2.87% | 156,811 | 44,393,397 |
| 2024-03-25 | 2.79 | 2.87 | 2.74 | 2.79 | -0.71% | 140,354 | 39,496,753 |
| 2024-03-22 | 2.88 | 2.88 | 2.76 | 2.81 | -2.09% | 179,557 | 50,401,372 |
| 2024-03-21 | 2.86 | 2.92 | 2.84 | 2.87 | +0.35% | 123,842 | 35,614,915 |
| 2024-03-20 | 2.77 | 2.88 | 2.77 | 2.86 | +2.51% | 153,717 | 43,619,422 |
| 2024-03-19 | 2.79 | 2.84 | 2.78 | 2.79 | 0% | 164,260 | 46,083,788 |
| 2024-03-18 | 2.78 | 2.8 | 2.75 | 2.79 | +0.36% | 152,122 | 42,143,196 |
| 2024-03-15 | 2.75 | 2.79 | 2.73 | 2.78 | +0.36% | 150,274 | 41,478,961 |
| 2024-03-14 | 2.78 | 2.79 | 2.72 | 2.77 | 0% | 171,244 | 47,251,926 |
| 2024-03-13 | 2.82 | 2.87 | 2.75 | 2.77 | -1.42% | 251,131 | 70,243,751 |
| 2024-03-12 | 2.76 | 2.98 | 2.72 | 2.81 | -0.35% | 440,587 | 123,712,064 |
| 2024-03-11 | 2.78 | 2.96 | 2.75 | 2.82 | +4.83% | 359,678 | 103,107,948 |
| 2024-03-08 | 2.66 | 2.69 | 2.62 | 2.69 | +1.13% | 100,108 | 26,604,957 |
| 2024-03-07 | 2.65 | 2.72 | 2.64 | 2.66 | +0.76% | 116,807 | 31,225,511 |
| 2024-03-06 | 2.6 | 2.67 | 2.57 | 2.64 | +1.54% | 84,787 | 22,331,534 |
| 2024-03-05 | 2.63 | 2.7 | 2.59 | 2.6 | -1.52% | 120,632 | 31,750,785 |
| 2024-03-04 | 2.69 | 2.73 | 2.6 | 2.64 | -1.86% | 135,837 | 36,016,501 |
| 2024-03-01 | 2.71 | 2.73 | 2.64 | 2.69 | -0.74% | 144,108 | 38,625,752 |
| 2024-02-29 | 2.58 | 2.73 | 2.52 | 2.71 | +1.88% | 228,272 | 60,981,523 |
| 2024-02-28 | 2.97 | 2.99 | 2.66 | 2.66 | -10.14% | 353,581 | 101,230,856 |
| 2024-02-27 | 2.82 | 3.12 | 2.78 | 2.96 | +4.23% | 356,974 | 107,336,392 |
| 2024-02-26 | 2.75 | 2.93 | 2.7 | 2.84 | +3.27% | 215,597 | 60,525,885 |
| 2024-02-23 | 2.6 | 2.76 | 2.6 | 2.75 | +4.96% | 157,551 | 42,249,197 |
| 2024-02-22 | 2.57 | 2.63 | 2.48 | 2.62 | +1.16% | 127,920 | 32,892,751 |
| 2024-02-21 | 2.45 | 2.66 | 2.42 | 2.59 | +4.86% | 188,548 | 48,483,844 |
| 2024-02-20 | 2.39 | 2.5 | 2.38 | 2.47 | +2.07% | 223,580 | 54,642,680 |
| 2024-02-19 | 2.31 | 2.44 | 2.31 | 2.42 | +7.08% | 342,908 | 81,254,664 |
| 2024-02-08 | 2.14 | 2.33 | 2.05 | 2.26 | +4.63% | 389,063 | 85,069,550 |
| 2024-02-07 | 2.38 | 2.38 | 2.14 | 2.16 | -9.24% | 388,400 | 84,244,361 |
| 2024-02-06 | 2.47 | 2.49 | 2.38 | 2.38 | -9.85% | 250,104 | 60,067,088 |
| 2024-02-05 | 2.88 | 2.89 | 2.64 | 2.64 | -9.9% | 110,725 | 29,422,386 |
| 2024-02-02 | 3.03 | 3.19 | 2.84 | 2.93 | -3.93% | 152,232 | 45,987,505 |
| 2024-02-01 | 3.19 | 3.21 | 2.97 | 3.05 | -4.69% | 178,029 | 54,200,919 |
| 2024-01-31 | 3.34 | 3.45 | 3.18 | 3.2 | -6.98% | 156,759 | 51,435,792 |
| 2024-01-30 | 3.54 | 3.66 | 3.42 | 3.44 | -7.53% | 186,818 | 65,967,530 |
| 2024-01-29 | 3.85 | 3.87 | 3.7 | 3.72 | -3.38% | 103,969 | 39,413,276 |
| 2024-01-26 | 3.69 | 3.89 | 3.68 | 3.85 | +4.62% | 178,586 | 68,307,054 |
| 2024-01-25 | 3.49 | 3.69 | 3.46 | 3.68 | +5.44% | 133,138 | 48,017,494 |
| 2024-01-24 | 3.35 | 3.49 | 3.32 | 3.49 | +4.8% | 153,008 | 52,272,832 |
| 2024-01-23 | 3.31 | 3.34 | 3.2 | 3.33 | +0.3% | 89,921 | 29,470,566 |
| 2024-01-22 | 3.54 | 3.55 | 3.29 | 3.32 | -6.21% | 106,160 | 36,197,361 |
| 2024-01-19 | 3.55 | 3.61 | 3.51 | 3.54 | 0% | 64,071 | 22,831,259 |
| 2024-01-18 | 3.57 | 3.59 | 3.43 | 3.54 | -1.39% | 100,327 | 35,152,875 |
| 2024-01-17 | 3.68 | 3.68 | 3.58 | 3.59 | -2.71% | 47,113 | 17,131,119 |
| 2024-01-16 | 3.74 | 3.79 | 3.64 | 3.69 | -1.34% | 74,713 | 27,662,698 |
| 2024-01-15 | 3.67 | 3.76 | 3.66 | 3.74 | +1.08% | 77,805 | 28,965,001 |
| 2024-01-12 | 3.69 | 3.77 | 3.67 | 3.7 | +0.27% | 92,035 | 34,226,099 |
| 2024-01-11 | 3.76 | 3.76 | 3.66 | 3.69 | -1.6% | 126,748 | 46,802,827 |
| 2024-01-10 | 3.77 | 3.79 | 3.72 | 3.75 | -0.27% | 51,926 | 19,484,133 |
| 2024-01-09 | 3.79 | 3.8 | 3.74 | 3.76 | -0.27% | 55,397 | 20,896,662 |
| 2024-01-08 | 3.84 | 3.89 | 3.76 | 3.77 | -1.82% | 63,230 | 24,067,439 |
| 2024-01-05 | 3.84 | 3.92 | 3.82 | 3.84 | +0.26% | 74,296 | 28,771,934 |
| 2024-01-04 | 3.82 | 3.85 | 3.8 | 3.83 | 0% | 64,242 | 24,568,861 |
| 2024-01-03 | 3.78 | 3.88 | 3.78 | 3.83 | +0.79% | 59,792 | 22,924,317 |
| 2024-01-02 | 3.79 | 3.83 | 3.75 | 3.8 | +0.53% | 93,261 | 35,395,165 |
| 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：