股票概览
2.92
-0.34%
-0.01
2.9
开盘价
2.94
最高价
2.9
最低价
204,131
成交量
数据更新至: 2024-05-20
技术指标
2.94
MA5 (5日均线)
2.96
MA10 (10日均线)
2.99
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 | 2.9 | 2.94 | 2.9 | 2.92 | -0.34% | 204,131 | 59,488,462 |
| 2024-05-17 | 2.9 | 2.94 | 2.88 | 2.93 | +1.03% | 234,850 | 68,185,193 |
| 2024-05-16 | 2.94 | 2.96 | 2.89 | 2.9 | -1.36% | 262,702 | 76,694,935 |
| 2024-05-15 | 2.99 | 3 | 2.93 | 2.94 | -1.67% | 221,741 | 65,620,492 |
| 2024-05-14 | 2.98 | 3 | 2.97 | 2.99 | +0.34% | 257,988 | 77,017,703 |
| 2024-05-13 | 2.99 | 3.02 | 2.94 | 2.98 | -1.65% | 330,406 | 98,425,860 |
| 2024-05-10 | 2.98 | 3.05 | 2.94 | 3.03 | +2.02% | 466,016 | 140,001,047 |
| 2024-05-09 | 2.98 | 3.01 | 2.97 | 2.97 | +0.34% | 292,773 | 87,438,148 |
| 2024-05-08 | 3.01 | 3.01 | 2.95 | 2.96 | -1.99% | 332,381 | 98,704,493 |
| 2024-05-07 | 3.03 | 3.04 | 2.98 | 3.02 | -0.33% | 355,772 | 107,055,875 |
| 2024-05-06 | 3.1 | 3.11 | 3.02 | 3.03 | -0.98% | 461,477 | 140,537,646 |
| 2024-04-30 | 3.11 | 3.15 | 3.04 | 3.06 | -2.24% | 585,839 | 180,523,440 |
| 2024-04-29 | 3.05 | 3.14 | 3.02 | 3.13 | +1.29% | 940,029 | 289,428,703 |
| 2024-04-26 | 2.98 | 3.18 | 2.92 | 3.09 | +6.92% | 1,175,004 | 357,561,096 |
| 2024-04-25 | 2.97 | 3.05 | 2.87 | 2.89 | -2.69% | 597,268 | 175,913,024 |
| 2024-04-24 | 2.93 | 3.01 | 2.91 | 2.97 | +0.68% | 492,267 | 145,422,996 |
| 2024-04-23 | 2.92 | 2.99 | 2.91 | 2.95 | +0.34% | 409,044 | 120,685,838 |
| 2024-04-22 | 3.03 | 3.06 | 2.93 | 2.94 | -3.92% | 661,551 | 196,647,020 |
| 2024-04-19 | 2.97 | 3.18 | 2.96 | 3.06 | +2% | 1,030,643 | 316,809,579 |
| 2024-04-18 | 2.97 | 3.09 | 2.96 | 3 | 0% | 953,661 | 288,200,534 |
| 2024-04-17 | 2.92 | 3.03 | 2.84 | 3 | +0.33% | 1,125,647 | 334,339,357 |
| 2024-04-16 | 2.96 | 3.22 | 2.9 | 2.99 | +1.01% | 1,943,760 | 589,261,830 |
| 2024-04-15 | 2.66 | 2.96 | 2.66 | 2.96 | +10.04% | 1,039,742 | 304,077,016 |
| 2024-04-12 | 2.73 | 2.76 | 2.69 | 2.69 | -1.47% | 315,175 | 85,483,724 |
| 2024-04-11 | 2.8 | 2.82 | 2.7 | 2.73 | -3.19% | 436,626 | 120,147,812 |
| 2024-04-10 | 2.96 | 2.96 | 2.78 | 2.82 | -2.08% | 752,095 | 214,920,063 |
| 2024-04-09 | 2.62 | 2.88 | 2.62 | 2.88 | +9.92% | 264,267 | 73,610,273 |
| 2024-04-08 | 2.68 | 2.68 | 2.61 | 2.62 | -2.24% | 252,672 | 66,789,915 |
| 2024-04-03 | 2.72 | 2.74 | 2.67 | 2.68 | -1.47% | 249,015 | 67,147,608 |
| 2024-04-02 | 2.75 | 2.76 | 2.71 | 2.72 | -1.09% | 161,272 | 44,048,078 |
| 2024-04-01 | 2.75 | 2.76 | 2.73 | 2.75 | +0.73% | 159,845 | 43,883,108 |
| 2024-03-29 | 2.73 | 2.73 | 2.69 | 2.73 | 0% | 127,445 | 34,516,434 |
| 2024-03-28 | 2.67 | 2.77 | 2.67 | 2.73 | +2.25% | 236,021 | 64,598,505 |
| 2024-03-27 | 2.74 | 2.75 | 2.67 | 2.67 | -2.55% | 239,931 | 64,731,203 |
| 2024-03-26 | 2.75 | 2.79 | 2.73 | 2.74 | -0.36% | 262,912 | 72,412,051 |
| 2024-03-25 | 2.81 | 2.82 | 2.75 | 2.75 | -2.48% | 183,940 | 51,181,915 |
| 2024-03-22 | 2.84 | 2.85 | 2.78 | 2.82 | -0.7% | 246,455 | 69,226,621 |
| 2024-03-21 | 2.86 | 2.88 | 2.83 | 2.84 | -0.7% | 183,550 | 52,395,185 |
| 2024-03-20 | 2.84 | 2.88 | 2.84 | 2.86 | +0.35% | 175,922 | 50,244,741 |
| 2024-03-19 | 2.89 | 2.89 | 2.85 | 2.85 | -1.72% | 242,657 | 69,554,833 |
| 2024-03-18 | 2.92 | 2.95 | 2.86 | 2.9 | -0.34% | 310,377 | 89,864,132 |
| 2024-03-15 | 2.87 | 2.93 | 2.85 | 2.91 | +1.04% | 456,133 | 132,120,524 |
| 2024-03-14 | 2.84 | 2.95 | 2.83 | 2.88 | +1.41% | 421,580 | 121,880,414 |
| 2024-03-13 | 2.87 | 2.91 | 2.82 | 2.84 | -0.7% | 236,850 | 67,586,028 |
| 2024-03-12 | 2.86 | 2.87 | 2.82 | 2.86 | 0% | 225,053 | 64,119,377 |
| 2024-03-11 | 2.77 | 2.87 | 2.76 | 2.86 | +3.25% | 261,913 | 73,998,484 |
| 2024-03-08 | 2.77 | 2.79 | 2.75 | 2.77 | 0% | 166,971 | 46,216,749 |
| 2024-03-07 | 2.79 | 2.85 | 2.76 | 2.77 | -1.42% | 252,479 | 70,677,391 |
| 2024-03-06 | 2.81 | 2.84 | 2.77 | 2.81 | 0% | 208,500 | 58,535,840 |
| 2024-03-05 | 2.86 | 2.87 | 2.8 | 2.81 | -2.09% | 277,398 | 78,529,601 |
| 2024-03-04 | 2.92 | 2.93 | 2.83 | 2.87 | -2.71% | 417,536 | 119,899,090 |
| 2024-03-01 | 2.92 | 2.99 | 2.91 | 2.95 | +1.03% | 311,295 | 91,664,648 |
| 2024-02-29 | 2.87 | 2.92 | 2.85 | 2.92 | +1.74% | 374,989 | 108,193,270 |
| 2024-02-28 | 2.92 | 3.03 | 2.86 | 2.87 | -1.71% | 651,654 | 192,473,466 |
| 2024-02-27 | 2.82 | 2.93 | 2.8 | 2.92 | +3.55% | 457,149 | 131,664,982 |
| 2024-02-26 | 2.84 | 2.85 | 2.8 | 2.82 | -0.7% | 336,558 | 94,935,060 |
| 2024-02-23 | 2.94 | 2.95 | 2.79 | 2.84 | 0% | 546,864 | 155,828,778 |
| 2024-02-22 | 2.74 | 2.84 | 2.74 | 2.84 | +2.9% | 445,661 | 124,301,545 |
| 2024-02-21 | 2.71 | 2.82 | 2.69 | 2.76 | +0.73% | 512,970 | 141,776,171 |
| 2024-02-20 | 2.7 | 2.76 | 2.66 | 2.74 | +1.48% | 457,141 | 123,621,505 |
| 2024-02-19 | 2.6 | 2.72 | 2.59 | 2.7 | +4.25% | 609,959 | 162,662,571 |
| 2024-02-08 | 2.56 | 2.6 | 2.5 | 2.59 | +1.97% | 591,150 | 150,707,536 |
| 2024-02-07 | 2.59 | 2.67 | 2.5 | 2.54 | -1.93% | 595,885 | 154,218,872 |
| 2024-02-06 | 2.46 | 2.66 | 2.44 | 2.59 | +5.28% | 635,211 | 161,135,631 |
| 2024-02-05 | 2.6 | 2.62 | 2.4 | 2.46 | -6.82% | 650,367 | 162,960,203 |
| 2024-02-02 | 2.71 | 2.73 | 2.54 | 2.64 | -2.58% | 703,936 | 186,484,913 |
| 2024-02-01 | 2.75 | 2.83 | 2.7 | 2.71 | -2.87% | 733,891 | 201,806,881 |
| 2024-01-31 | 2.75 | 3.06 | 2.72 | 2.79 | -0.36% | 1,315,124 | 377,762,538 |
| 2024-01-30 | 2.8 | 2.94 | 2.8 | 2.8 | -9.97% | 1,935,732 | 547,757,272 |
| 2024-01-29 | 3.17 | 3.24 | 3.11 | 3.11 | -10.12% | 474,365 | 149,167,721 |
| 2024-01-26 | 3.61 | 3.76 | 3.38 | 3.46 | +1.17% | 3,259,795 | 1,161,087,053 |
| 2024-01-25 | 3.42 | 3.42 | 3.42 | 3.42 | +9.97% | 275,884 | 94,352,424 |
| 2024-01-24 | 3.11 | 3.11 | 3.11 | 3.11 | +9.89% | 73,232 | 22,775,224 |
| 2024-01-23 | 2.58 | 2.83 | 2.56 | 2.83 | +10.12% | 217,596 | 59,379,245 |
| 2024-01-22 | 2.68 | 2.71 | 2.55 | 2.57 | -4.46% | 230,456 | 60,763,407 |
| 2024-01-19 | 2.71 | 2.73 | 2.68 | 2.69 | -1.47% | 140,140 | 37,882,934 |
| 2024-01-18 | 2.68 | 2.73 | 2.63 | 2.73 | +1.11% | 281,729 | 75,100,523 |
| 2024-01-17 | 2.78 | 2.8 | 2.7 | 2.7 | -2.53% | 165,233 | 45,390,539 |
| 2024-01-16 | 2.8 | 2.82 | 2.74 | 2.77 | -0.72% | 176,851 | 49,001,781 |
| 2024-01-15 | 2.75 | 2.82 | 2.74 | 2.79 | +1.09% | 150,770 | 42,060,029 |
| 2024-01-12 | 2.83 | 2.84 | 2.76 | 2.76 | -2.82% | 166,948 | 46,701,797 |
| 2024-01-11 | 2.76 | 2.85 | 2.75 | 2.84 | +2.9% | 216,385 | 60,822,998 |
| 2024-01-10 | 2.75 | 2.78 | 2.72 | 2.76 | 0% | 140,799 | 38,756,485 |
| 2024-01-09 | 2.74 | 2.81 | 2.72 | 2.76 | +0.73% | 178,340 | 49,164,396 |
| 2024-01-08 | 2.77 | 2.79 | 2.74 | 2.74 | -1.44% | 167,323 | 46,154,713 |
| 2024-01-05 | 2.81 | 2.83 | 2.76 | 2.78 | -1.07% | 177,809 | 49,749,736 |
| 2024-01-04 | 2.84 | 2.84 | 2.78 | 2.81 | -1.06% | 134,819 | 37,805,507 |
| 2024-01-03 | 2.82 | 2.86 | 2.81 | 2.84 | +0.35% | 143,608 | 40,691,288 |
| 2024-01-02 | 2.87 | 2.87 | 2.83 | 2.83 | -1.39% | 156,126 | 44,424,601 |
| 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：