股票概览
2.98
-5.1%
-0.16
3.15
开盘价
3.21
最高价
2.96
最低价
405,516
成交量
数据更新至: 2024-05-20
技术指标
3.00
MA5 (5日均线)
2.93
MA10 (10日均线)
2.78
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 | 3.15 | 3.21 | 2.96 | 2.98 | -5.1% | 405,516 | 123,007,435 |
| 2024-05-17 | 3.03 | 3.38 | 2.95 | 3.14 | +1.29% | 614,320 | 191,745,513 |
| 2024-05-16 | 3.11 | 3.23 | 3.06 | 3.1 | +1.97% | 711,573 | 224,078,357 |
| 2024-05-15 | 2.75 | 3.04 | 2.72 | 3.04 | +10.14% | 261,061 | 75,822,181 |
| 2024-05-14 | 2.73 | 2.81 | 2.73 | 2.76 | +0.36% | 120,699 | 33,310,022 |
| 2024-05-13 | 2.84 | 2.84 | 2.73 | 2.75 | -2.48% | 138,122 | 38,176,134 |
| 2024-05-10 | 2.87 | 2.88 | 2.8 | 2.82 | -1.05% | 153,366 | 43,438,625 |
| 2024-05-09 | 2.86 | 2.9 | 2.83 | 2.85 | -1.38% | 195,629 | 55,906,181 |
| 2024-05-08 | 2.9 | 2.98 | 2.87 | 2.89 | -2.36% | 253,675 | 73,919,671 |
| 2024-05-07 | 2.92 | 3.05 | 2.86 | 2.96 | -0.67% | 491,347 | 144,415,747 |
| 2024-05-06 | 2.7 | 2.98 | 2.62 | 2.98 | +9.96% | 398,186 | 111,939,122 |
| 2024-04-30 | 2.67 | 2.84 | 2.63 | 2.71 | +1.5% | 250,765 | 68,224,516 |
| 2024-04-29 | 2.57 | 2.68 | 2.52 | 2.67 | +4.3% | 185,000 | 48,257,161 |
| 2024-04-26 | 2.61 | 2.65 | 2.54 | 2.56 | -1.92% | 143,068 | 36,714,042 |
| 2024-04-25 | 2.56 | 2.69 | 2.53 | 2.61 | +3.16% | 160,959 | 42,126,841 |
| 2024-04-24 | 2.51 | 2.56 | 2.49 | 2.53 | +0.8% | 71,330 | 18,060,237 |
| 2024-04-23 | 2.51 | 2.55 | 2.48 | 2.51 | +0.8% | 85,889 | 21,541,989 |
| 2024-04-22 | 2.57 | 2.59 | 2.47 | 2.49 | -3.11% | 103,381 | 25,890,073 |
| 2024-04-19 | 2.65 | 2.68 | 2.54 | 2.57 | -3.02% | 122,947 | 31,765,119 |
| 2024-04-18 | 2.7 | 2.72 | 2.61 | 2.65 | 0% | 153,773 | 40,792,017 |
| 2024-04-17 | 2.46 | 2.66 | 2.46 | 2.65 | +7.72% | 226,823 | 59,265,596 |
| 2024-04-16 | 2.53 | 2.65 | 2.45 | 2.46 | -8.55% | 265,051 | 66,539,052 |
| 2024-04-15 | 2.94 | 3 | 2.69 | 2.69 | -10.03% | 297,235 | 81,828,249 |
| 2024-04-12 | 2.98 | 3.08 | 2.95 | 2.99 | +0.34% | 163,174 | 49,026,195 |
| 2024-04-11 | 2.99 | 3.04 | 2.96 | 2.98 | -1% | 124,555 | 37,365,148 |
| 2024-04-10 | 3.13 | 3.13 | 2.96 | 3.01 | -3.22% | 200,612 | 60,603,270 |
| 2024-04-09 | 3.11 | 3.15 | 3.09 | 3.11 | +0.32% | 116,941 | 36,425,752 |
| 2024-04-08 | 3.16 | 3.2 | 3.09 | 3.1 | -2.82% | 223,203 | 70,021,508 |
| 2024-04-03 | 3.28 | 3.28 | 3.18 | 3.19 | -3.04% | 227,279 | 73,061,280 |
| 2024-04-02 | 3.32 | 3.42 | 3.26 | 3.29 | -2.08% | 246,336 | 81,373,043 |
| 2024-04-01 | 3.45 | 3.55 | 3.26 | 3.36 | +0.3% | 339,181 | 114,960,940 |
| 2024-03-29 | 3.36 | 3.46 | 3.28 | 3.35 | -0.89% | 286,656 | 96,645,413 |
| 2024-03-28 | 3.31 | 3.48 | 3.19 | 3.38 | +0.9% | 371,990 | 123,168,661 |
| 2024-03-27 | 3.22 | 3.49 | 3.12 | 3.35 | +3.08% | 468,588 | 155,151,206 |
| 2024-03-26 | 3.15 | 3.37 | 3.14 | 3.25 | +3.83% | 351,111 | 114,315,170 |
| 2024-03-25 | 3.3 | 3.33 | 3.13 | 3.13 | -6.57% | 361,243 | 115,430,404 |
| 2024-03-22 | 3.17 | 3.5 | 3.09 | 3.35 | +5.02% | 765,727 | 254,053,900 |
| 2024-03-21 | 2.92 | 3.19 | 2.9 | 3.19 | +10% | 439,975 | 138,275,101 |
| 2024-03-20 | 2.83 | 2.9 | 2.83 | 2.9 | +1.75% | 97,012 | 27,973,745 |
| 2024-03-19 | 2.86 | 2.88 | 2.84 | 2.85 | -0.35% | 96,011 | 27,453,102 |
| 2024-03-18 | 2.83 | 2.86 | 2.81 | 2.86 | +1.06% | 100,275 | 28,483,348 |
| 2024-03-15 | 2.76 | 2.84 | 2.73 | 2.83 | +2.54% | 129,310 | 36,233,853 |
| 2024-03-14 | 2.77 | 2.81 | 2.72 | 2.76 | -0.36% | 81,601 | 22,602,865 |
| 2024-03-13 | 2.82 | 2.82 | 2.76 | 2.77 | -2.46% | 99,904 | 27,805,363 |
| 2024-03-12 | 2.76 | 2.85 | 2.73 | 2.84 | +2.53% | 150,967 | 42,123,775 |
| 2024-03-11 | 2.67 | 2.77 | 2.65 | 2.77 | +3.75% | 165,851 | 45,084,777 |
| 2024-03-08 | 2.63 | 2.67 | 2.61 | 2.67 | +1.52% | 104,126 | 27,596,947 |
| 2024-03-07 | 2.63 | 2.67 | 2.61 | 2.63 | 0% | 119,560 | 31,556,892 |
| 2024-03-06 | 2.6 | 2.67 | 2.59 | 2.63 | +1.15% | 110,596 | 29,096,362 |
| 2024-03-05 | 2.67 | 2.67 | 2.6 | 2.6 | -2.62% | 126,402 | 33,201,531 |
| 2024-03-04 | 2.7 | 2.73 | 2.62 | 2.67 | -1.11% | 113,406 | 30,103,380 |
| 2024-03-01 | 2.71 | 2.75 | 2.66 | 2.7 | 0% | 137,015 | 36,987,525 |
| 2024-02-29 | 2.53 | 2.71 | 2.5 | 2.7 | +4.25% | 207,472 | 54,774,759 |
| 2024-02-28 | 2.82 | 2.93 | 2.58 | 2.59 | -7.83% | 315,328 | 87,086,929 |
| 2024-02-27 | 2.76 | 2.82 | 2.76 | 2.81 | +1.81% | 161,479 | 45,138,861 |
| 2024-02-26 | 2.71 | 2.82 | 2.69 | 2.76 | +2.22% | 201,215 | 55,492,475 |
| 2024-02-23 | 2.63 | 2.71 | 2.6 | 2.7 | +3.05% | 219,385 | 58,287,203 |
| 2024-02-22 | 2.56 | 2.67 | 2.56 | 2.62 | +1.95% | 176,248 | 45,881,114 |
| 2024-02-21 | 2.45 | 2.65 | 2.42 | 2.57 | +3.63% | 256,605 | 65,987,293 |
| 2024-02-20 | 2.46 | 2.51 | 2.41 | 2.48 | +0.4% | 203,945 | 50,130,753 |
| 2024-02-19 | 2.45 | 2.51 | 2.33 | 2.47 | +5.56% | 311,722 | 75,528,637 |
| 2024-02-08 | 2.05 | 2.34 | 2.03 | 2.34 | +9.86% | 229,478 | 50,889,277 |
| 2024-02-07 | 2.32 | 2.35 | 2.11 | 2.13 | -8.97% | 331,432 | 72,864,066 |
| 2024-02-06 | 2.42 | 2.54 | 2.23 | 2.34 | 0% | 373,977 | 88,639,803 |
| 2024-02-05 | 2.61 | 2.62 | 2.34 | 2.34 | -10% | 237,652 | 56,472,235 |
| 2024-02-02 | 2.76 | 2.82 | 2.54 | 2.6 | -5.45% | 230,638 | 61,548,364 |
| 2024-02-01 | 2.85 | 2.85 | 2.69 | 2.75 | -3.85% | 237,370 | 65,494,900 |
| 2024-01-31 | 3.07 | 3.12 | 2.84 | 2.86 | -7.14% | 308,245 | 90,357,066 |
| 2024-01-30 | 3.1 | 3.2 | 3.06 | 3.08 | -4.64% | 234,348 | 73,360,161 |
| 2024-01-29 | 3.35 | 3.38 | 3.22 | 3.23 | -4.44% | 255,386 | 83,864,457 |
| 2024-01-26 | 3.36 | 3.43 | 3.31 | 3.38 | +0.3% | 288,885 | 97,637,679 |
| 2024-01-25 | 3.34 | 3.39 | 3.29 | 3.37 | +0.6% | 314,793 | 105,023,764 |
| 2024-01-24 | 3.28 | 3.37 | 3.2 | 3.35 | +2.13% | 326,179 | 107,651,250 |
| 2024-01-23 | 3.26 | 3.39 | 3.21 | 3.28 | +1.23% | 323,982 | 106,638,103 |
| 2024-01-22 | 3.39 | 3.46 | 3.2 | 3.24 | -7.16% | 453,321 | 151,112,869 |
| 2024-01-19 | 3.64 | 3.64 | 3.46 | 3.49 | -4.12% | 451,894 | 158,723,000 |
| 2024-01-18 | 3.48 | 3.67 | 3.33 | 3.64 | +2.54% | 704,760 | 249,903,228 |
| 2024-01-17 | 3.81 | 3.86 | 3.51 | 3.55 | -8.97% | 1,009,381 | 366,080,074 |
| 2024-01-16 | 4.05 | 4.08 | 3.9 | 3.9 | -9.93% | 983,198 | 385,933,742 |
| 2024-01-15 | 3.91 | 4.33 | 3.91 | 4.33 | +9.9% | 1,731,347 | 724,793,254 |
| 2024-01-12 | 3.67 | 4.09 | 3.66 | 3.94 | +5.91% | 1,465,264 | 573,100,732 |
| 2024-01-11 | 3.67 | 3.99 | 3.56 | 3.72 | -3.63% | 1,163,698 | 433,023,503 |
| 2024-01-10 | 3.4 | 3.86 | 3.4 | 3.86 | +9.97% | 1,006,230 | 375,341,482 |
| 2024-01-09 | 3.29 | 3.66 | 3.26 | 3.51 | +5.09% | 974,097 | 337,969,045 |
| 2024-01-08 | 3.29 | 3.35 | 3.17 | 3.34 | -0.89% | 722,121 | 235,402,134 |
| 2024-01-05 | 3.52 | 3.7 | 3.36 | 3.37 | -9.65% | 1,363,194 | 473,202,980 |
| 2024-01-04 | 3.69 | 3.73 | 3.52 | 3.73 | +10.03% | 1,128,646 | 418,379,163 |
| 2024-01-03 | 3.08 | 3.39 | 3.08 | 3.39 | +10.06% | 249,662 | 83,219,815 |
| 2024-01-02 | 3.03 | 3.1 | 3.02 | 3.08 | +1.65% | 103,695 | 31,913,780 |
| 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：