股票概览
3.07
+3.37%
+0.1
2.96
开盘价
3.15
最高价
2.96
最低价
254,492
成交量
数据更新至: 2024-05-20
技术指标
2.96
MA5 (5日均线)
2.93
MA10 (10日均线)
2.83
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 | 2.96 | 3.15 | 2.96 | 3.07 | +3.37% | 254,492 | 78,261,230 |
| 2024-05-17 | 2.93 | 2.97 | 2.93 | 2.97 | +1.37% | 90,345 | 26,648,631 |
| 2024-05-16 | 2.92 | 3 | 2.92 | 2.93 | +0.34% | 111,287 | 32,896,676 |
| 2024-05-15 | 2.9 | 2.97 | 2.88 | 2.92 | +0.69% | 101,741 | 29,862,382 |
| 2024-05-14 | 2.88 | 2.93 | 2.87 | 2.9 | +1.4% | 67,010 | 19,452,555 |
| 2024-05-13 | 2.89 | 2.95 | 2.86 | 2.86 | -1.72% | 114,746 | 33,172,924 |
| 2024-05-10 | 2.91 | 2.92 | 2.85 | 2.91 | 0% | 78,715 | 22,751,798 |
| 2024-05-09 | 2.88 | 2.95 | 2.88 | 2.91 | +1.04% | 102,024 | 29,828,544 |
| 2024-05-08 | 2.9 | 2.95 | 2.87 | 2.88 | -0.69% | 104,339 | 30,359,966 |
| 2024-05-07 | 2.88 | 2.92 | 2.87 | 2.9 | 0% | 82,634 | 23,919,074 |
| 2024-05-06 | 2.87 | 2.93 | 2.86 | 2.9 | +1.75% | 99,781 | 28,817,933 |
| 2024-04-30 | 2.93 | 2.94 | 2.84 | 2.85 | -2.06% | 106,981 | 30,722,628 |
| 2024-04-29 | 2.76 | 2.94 | 2.74 | 2.91 | +6.59% | 196,802 | 56,359,789 |
| 2024-04-26 | 2.75 | 2.76 | 2.69 | 2.73 | -0.73% | 86,671 | 23,601,999 |
| 2024-04-25 | 2.68 | 2.77 | 2.67 | 2.75 | +2.23% | 94,418 | 25,864,958 |
| 2024-04-24 | 2.59 | 2.7 | 2.58 | 2.69 | +3.46% | 106,547 | 28,147,083 |
| 2024-04-23 | 2.58 | 2.62 | 2.55 | 2.6 | +1.17% | 93,950 | 24,347,439 |
| 2024-04-22 | 2.72 | 2.75 | 2.57 | 2.57 | -5.86% | 158,577 | 41,613,535 |
| 2024-04-19 | 2.65 | 2.76 | 2.63 | 2.73 | +2.25% | 159,869 | 43,309,058 |
| 2024-04-18 | 2.64 | 2.76 | 2.61 | 2.67 | +0.38% | 211,311 | 56,858,861 |
| 2024-04-17 | 2.43 | 2.66 | 2.4 | 2.66 | +5.98% | 258,236 | 66,568,767 |
| 2024-04-16 | 2.8 | 2.8 | 2.51 | 2.51 | -10.04% | 198,587 | 51,159,356 |
| 2024-04-15 | 2.93 | 2.95 | 2.69 | 2.79 | -6.69% | 367,502 | 103,181,138 |
| 2024-04-12 | 2.95 | 3.05 | 2.87 | 2.99 | +1.36% | 269,532 | 79,781,939 |
| 2024-04-11 | 2.85 | 3.07 | 2.82 | 2.95 | +3.51% | 298,661 | 88,407,407 |
| 2024-04-10 | 2.94 | 2.95 | 2.83 | 2.85 | -2.4% | 130,182 | 37,235,993 |
| 2024-04-09 | 2.85 | 2.92 | 2.82 | 2.92 | +1.74% | 139,113 | 39,872,871 |
| 2024-04-08 | 2.84 | 2.97 | 2.8 | 2.87 | +0.7% | 221,461 | 63,890,885 |
| 2024-04-03 | 2.84 | 2.87 | 2.81 | 2.85 | +0.71% | 142,540 | 40,456,282 |
| 2024-04-02 | 2.81 | 2.89 | 2.78 | 2.83 | +1.07% | 175,921 | 49,936,267 |
| 2024-04-01 | 2.85 | 2.85 | 2.76 | 2.8 | +0.36% | 123,999 | 34,672,992 |
| 2024-03-29 | 2.68 | 2.8 | 2.68 | 2.79 | +3.72% | 182,682 | 50,525,529 |
| 2024-03-28 | 2.65 | 2.75 | 2.62 | 2.69 | +1.89% | 100,878 | 27,193,912 |
| 2024-03-27 | 2.72 | 2.72 | 2.64 | 2.64 | -2.58% | 102,192 | 27,356,904 |
| 2024-03-26 | 2.76 | 2.76 | 2.63 | 2.71 | -1.81% | 171,015 | 46,028,559 |
| 2024-03-25 | 2.79 | 2.87 | 2.75 | 2.76 | -1.08% | 156,080 | 43,790,638 |
| 2024-03-22 | 2.79 | 2.84 | 2.72 | 2.79 | +0.36% | 174,331 | 48,500,847 |
| 2024-03-21 | 2.82 | 2.82 | 2.74 | 2.78 | -0.71% | 131,066 | 36,304,234 |
| 2024-03-20 | 2.76 | 2.82 | 2.72 | 2.8 | +1.45% | 133,837 | 37,317,836 |
| 2024-03-19 | 2.77 | 2.83 | 2.75 | 2.76 | -0.72% | 161,346 | 44,855,994 |
| 2024-03-18 | 2.7 | 2.8 | 2.68 | 2.78 | +3.35% | 179,759 | 49,326,090 |
| 2024-03-15 | 2.72 | 2.72 | 2.65 | 2.69 | -0.74% | 113,240 | 30,299,053 |
| 2024-03-14 | 2.65 | 2.77 | 2.63 | 2.71 | +2.26% | 154,053 | 41,352,709 |
| 2024-03-13 | 2.7 | 2.7 | 2.62 | 2.65 | -1.12% | 106,188 | 28,108,268 |
| 2024-03-12 | 2.72 | 2.73 | 2.64 | 2.68 | -1.11% | 148,711 | 39,862,545 |
| 2024-03-11 | 2.6 | 2.72 | 2.55 | 2.71 | +5.04% | 239,698 | 63,441,519 |
| 2024-03-08 | 2.57 | 2.6 | 2.52 | 2.58 | 0% | 127,140 | 32,497,406 |
| 2024-03-07 | 2.58 | 2.7 | 2.54 | 2.58 | +1.18% | 191,714 | 49,857,130 |
| 2024-03-06 | 2.48 | 2.59 | 2.48 | 2.55 | +2.41% | 145,665 | 37,117,834 |
| 2024-03-05 | 2.59 | 2.6 | 2.47 | 2.49 | -3.49% | 194,845 | 48,987,577 |
| 2024-03-04 | 2.64 | 2.65 | 2.56 | 2.58 | -3.01% | 204,391 | 52,990,448 |
| 2024-03-01 | 2.65 | 2.71 | 2.62 | 2.66 | -2.21% | 290,112 | 76,983,477 |
| 2024-02-29 | 2.57 | 2.81 | 2.55 | 2.72 | +6.67% | 367,006 | 99,431,493 |
| 2024-02-28 | 2.78 | 3 | 2.53 | 2.55 | -7.94% | 484,036 | 133,628,063 |
| 2024-02-27 | 2.52 | 2.77 | 2.48 | 2.77 | +9.92% | 201,844 | 52,641,230 |
| 2024-02-26 | 2.48 | 2.58 | 2.45 | 2.52 | +1.61% | 145,877 | 36,615,043 |
| 2024-02-23 | 2.43 | 2.51 | 2.41 | 2.48 | +1.64% | 150,972 | 37,030,911 |
| 2024-02-22 | 2.32 | 2.45 | 2.32 | 2.44 | +4.27% | 167,491 | 40,127,290 |
| 2024-02-21 | 2.26 | 2.41 | 2.24 | 2.34 | +3.08% | 169,421 | 39,678,370 |
| 2024-02-20 | 2.26 | 2.3 | 2.21 | 2.27 | +0.89% | 171,296 | 38,768,115 |
| 2024-02-19 | 2.15 | 2.26 | 2.15 | 2.25 | +7.14% | 237,872 | 52,704,701 |
| 2024-02-08 | 1.98 | 2.15 | 1.89 | 2.1 | +7.69% | 282,802 | 56,241,348 |
| 2024-02-07 | 2.12 | 2.14 | 1.92 | 1.95 | -7.58% | 283,091 | 56,179,587 |
| 2024-02-06 | 2.09 | 2.23 | 1.98 | 2.11 | -2.76% | 272,782 | 56,464,728 |
| 2024-02-05 | 2.4 | 2.41 | 2.17 | 2.17 | -9.96% | 240,861 | 53,433,840 |
| 2024-02-02 | 2.52 | 2.57 | 2.33 | 2.41 | -3.98% | 174,041 | 42,737,013 |
| 2024-02-01 | 2.6 | 2.62 | 2.49 | 2.51 | -3.46% | 157,890 | 40,023,709 |
| 2024-01-31 | 2.68 | 2.71 | 2.6 | 2.6 | -2.62% | 174,371 | 46,425,902 |
| 2024-01-30 | 2.76 | 2.77 | 2.65 | 2.67 | -3.26% | 149,244 | 40,513,843 |
| 2024-01-29 | 2.86 | 2.9 | 2.75 | 2.76 | -2.13% | 157,091 | 44,014,862 |
| 2024-01-26 | 2.82 | 2.89 | 2.81 | 2.82 | +0.36% | 202,506 | 57,571,706 |
| 2024-01-25 | 2.7 | 2.82 | 2.65 | 2.81 | +5.64% | 226,420 | 62,309,522 |
| 2024-01-24 | 2.62 | 2.67 | 2.55 | 2.66 | +1.92% | 167,964 | 44,066,386 |
| 2024-01-23 | 2.56 | 2.64 | 2.54 | 2.61 | +1.56% | 148,169 | 38,441,864 |
| 2024-01-22 | 2.71 | 2.72 | 2.54 | 2.57 | -5.51% | 184,277 | 48,510,548 |
| 2024-01-19 | 2.74 | 2.8 | 2.71 | 2.72 | -1.09% | 148,266 | 40,726,585 |
| 2024-01-18 | 2.8 | 2.8 | 2.69 | 2.75 | -1.43% | 220,470 | 60,180,043 |
| 2024-01-17 | 2.87 | 2.89 | 2.78 | 2.79 | -3.13% | 151,917 | 42,913,747 |
| 2024-01-16 | 2.91 | 2.92 | 2.83 | 2.88 | -1.03% | 192,065 | 54,884,551 |
| 2024-01-15 | 2.94 | 2.95 | 2.9 | 2.91 | -0.68% | 139,916 | 40,885,823 |
| 2024-01-12 | 2.96 | 2.99 | 2.92 | 2.93 | -1.35% | 197,864 | 58,434,549 |
| 2024-01-11 | 2.96 | 2.98 | 2.9 | 2.97 | +1.02% | 224,761 | 66,239,992 |
| 2024-01-10 | 3 | 3.03 | 2.93 | 2.94 | -2.33% | 293,914 | 87,206,445 |
| 2024-01-09 | 2.96 | 3.02 | 2.93 | 3.01 | +1.01% | 351,598 | 104,880,028 |
| 2024-01-08 | 3.02 | 3.1 | 2.98 | 2.98 | -1.32% | 359,015 | 108,393,562 |
| 2024-01-05 | 3.01 | 3.14 | 3.01 | 3.02 | -1.31% | 546,380 | 166,945,110 |
| 2024-01-04 | 3.1 | 3.12 | 3 | 3.06 | -0.65% | 593,583 | 181,435,140 |
| 2024-01-03 | 2.96 | 3.08 | 2.94 | 3.08 | +3.7% | 681,265 | 206,473,715 |
| 2024-01-02 | 2.92 | 3 | 2.9 | 2.97 | +2.41% | 477,584 | 141,106,807 |
| 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：