股票概览
2.76
-1.43%
-0.04
2.79
开盘价
2.8
最高价
2.75
最低价
148,992
成交量
数据更新至: 2024-05-20
技术指标
2.71
MA5 (5日均线)
2.67
MA10 (10日均线)
2.68
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 | 2.79 | 2.8 | 2.75 | 2.76 | -1.43% | 148,992 | 41,283,907 |
| 2024-05-17 | 2.73 | 2.8 | 2.7 | 2.8 | +3.32% | 212,745 | 58,474,410 |
| 2024-05-16 | 2.64 | 2.73 | 2.64 | 2.71 | +2.65% | 217,557 | 58,572,416 |
| 2024-05-15 | 2.64 | 2.65 | 2.62 | 2.64 | 0% | 71,551 | 18,883,362 |
| 2024-05-14 | 2.62 | 2.65 | 2.62 | 2.64 | +0.76% | 65,360 | 17,217,180 |
| 2024-05-13 | 2.64 | 2.65 | 2.61 | 2.62 | -1.13% | 94,931 | 24,940,118 |
| 2024-05-10 | 2.64 | 2.66 | 2.61 | 2.65 | +0.38% | 100,469 | 26,489,723 |
| 2024-05-09 | 2.61 | 2.65 | 2.61 | 2.64 | +1.15% | 72,771 | 19,201,521 |
| 2024-05-08 | 2.66 | 2.67 | 2.61 | 2.61 | -2.25% | 107,833 | 28,403,557 |
| 2024-05-07 | 2.67 | 2.68 | 2.64 | 2.67 | -0.37% | 128,288 | 34,096,071 |
| 2024-05-06 | 2.65 | 2.7 | 2.65 | 2.68 | +1.9% | 199,617 | 53,526,763 |
| 2024-04-30 | 2.69 | 2.69 | 2.61 | 2.63 | -2.23% | 229,613 | 60,555,989 |
| 2024-04-29 | 2.59 | 2.69 | 2.58 | 2.69 | +3.07% | 321,266 | 85,028,746 |
| 2024-04-26 | 2.62 | 2.65 | 2.56 | 2.61 | -2.25% | 346,661 | 89,711,820 |
| 2024-04-25 | 2.75 | 2.76 | 2.63 | 2.67 | -6.64% | 564,044 | 151,653,900 |
| 2024-04-24 | 3.04 | 3.04 | 2.84 | 2.86 | +3.62% | 643,971 | 191,506,320 |
| 2024-04-23 | 2.62 | 2.85 | 2.6 | 2.76 | +5.75% | 254,189 | 69,554,404 |
| 2024-04-22 | 2.65 | 2.66 | 2.6 | 2.61 | -1.88% | 69,120 | 18,128,072 |
| 2024-04-19 | 2.61 | 2.68 | 2.61 | 2.66 | +1.14% | 67,623 | 17,924,266 |
| 2024-04-18 | 2.67 | 2.68 | 2.62 | 2.63 | -1.5% | 73,627 | 19,495,914 |
| 2024-04-17 | 2.54 | 2.68 | 2.53 | 2.67 | +6.37% | 122,477 | 32,085,092 |
| 2024-04-16 | 2.58 | 2.6 | 2.5 | 2.51 | -4.2% | 109,793 | 27,837,414 |
| 2024-04-15 | 2.69 | 2.72 | 2.56 | 2.62 | -2.96% | 129,643 | 34,109,328 |
| 2024-04-12 | 2.78 | 2.78 | 2.7 | 2.7 | -2.53% | 83,809 | 22,926,755 |
| 2024-04-11 | 2.72 | 2.81 | 2.7 | 2.77 | +1.47% | 94,930 | 26,263,721 |
| 2024-04-10 | 2.8 | 2.82 | 2.71 | 2.73 | -2.85% | 82,639 | 22,694,282 |
| 2024-04-09 | 2.8 | 2.84 | 2.8 | 2.81 | 0% | 54,508 | 15,357,704 |
| 2024-04-08 | 2.85 | 2.87 | 2.8 | 2.81 | -1.75% | 93,529 | 26,510,366 |
| 2024-04-03 | 2.84 | 2.86 | 2.81 | 2.86 | +0.7% | 69,213 | 19,622,496 |
| 2024-04-02 | 2.81 | 2.88 | 2.8 | 2.84 | +1.07% | 84,513 | 24,014,927 |
| 2024-04-01 | 2.76 | 2.82 | 2.76 | 2.81 | +1.81% | 97,228 | 27,178,648 |
| 2024-03-29 | 2.72 | 2.77 | 2.71 | 2.76 | +1.85% | 76,938 | 21,066,513 |
| 2024-03-28 | 2.7 | 2.76 | 2.69 | 2.71 | 0% | 83,717 | 22,827,380 |
| 2024-03-27 | 2.79 | 2.81 | 2.71 | 2.71 | -2.52% | 80,567 | 22,165,702 |
| 2024-03-26 | 2.8 | 2.83 | 2.74 | 2.78 | -0.71% | 77,118 | 21,456,671 |
| 2024-03-25 | 2.84 | 2.87 | 2.8 | 2.8 | -1.41% | 78,877 | 22,383,219 |
| 2024-03-22 | 2.89 | 2.91 | 2.82 | 2.84 | -2.07% | 69,849 | 19,915,591 |
| 2024-03-21 | 2.89 | 2.92 | 2.86 | 2.9 | +0.69% | 78,022 | 22,583,432 |
| 2024-03-20 | 2.88 | 2.89 | 2.85 | 2.88 | +0.35% | 60,062 | 17,273,524 |
| 2024-03-19 | 2.9 | 2.91 | 2.86 | 2.87 | -0.69% | 89,328 | 25,695,604 |
| 2024-03-18 | 2.84 | 2.9 | 2.83 | 2.89 | +2.12% | 98,680 | 28,336,909 |
| 2024-03-15 | 2.81 | 2.84 | 2.78 | 2.83 | +1.07% | 81,332 | 22,863,276 |
| 2024-03-14 | 2.79 | 2.82 | 2.78 | 2.8 | 0% | 82,469 | 23,093,368 |
| 2024-03-13 | 2.83 | 2.83 | 2.77 | 2.8 | -1.06% | 87,045 | 24,344,363 |
| 2024-03-12 | 2.8 | 2.84 | 2.78 | 2.83 | +1.07% | 88,826 | 24,933,708 |
| 2024-03-11 | 2.75 | 2.8 | 2.75 | 2.8 | +1.45% | 66,435 | 18,477,779 |
| 2024-03-08 | 2.74 | 2.78 | 2.72 | 2.76 | +0.36% | 54,659 | 15,004,698 |
| 2024-03-07 | 2.76 | 2.8 | 2.74 | 2.75 | +0.36% | 69,517 | 19,225,194 |
| 2024-03-06 | 2.74 | 2.77 | 2.72 | 2.74 | -0.36% | 65,662 | 18,031,119 |
| 2024-03-05 | 2.79 | 2.8 | 2.74 | 2.75 | -1.79% | 85,036 | 23,484,720 |
| 2024-03-04 | 2.84 | 2.85 | 2.76 | 2.8 | -1.06% | 85,355 | 23,890,671 |
| 2024-03-01 | 2.82 | 2.86 | 2.8 | 2.83 | +0.35% | 73,158 | 20,691,131 |
| 2024-02-29 | 2.7 | 2.83 | 2.7 | 2.82 | +2.17% | 108,548 | 30,320,366 |
| 2024-02-28 | 2.92 | 2.98 | 2.76 | 2.76 | -5.48% | 169,520 | 48,806,560 |
| 2024-02-27 | 2.84 | 2.93 | 2.84 | 2.92 | +2.1% | 90,542 | 26,230,031 |
| 2024-02-26 | 2.84 | 2.9 | 2.82 | 2.86 | +0.7% | 116,380 | 33,304,956 |
| 2024-02-23 | 2.76 | 2.85 | 2.76 | 2.84 | +2.9% | 106,606 | 29,852,600 |
| 2024-02-22 | 2.77 | 2.79 | 2.72 | 2.76 | 0% | 93,913 | 25,865,655 |
| 2024-02-21 | 2.68 | 2.82 | 2.65 | 2.76 | +2.22% | 145,313 | 40,234,370 |
| 2024-02-20 | 2.69 | 2.73 | 2.62 | 2.7 | 0% | 117,654 | 31,590,695 |
| 2024-02-19 | 2.55 | 2.77 | 2.54 | 2.7 | +5.47% | 280,747 | 75,776,033 |
| 2024-02-08 | 2.41 | 2.56 | 2.32 | 2.56 | +6.67% | 260,936 | 63,355,763 |
| 2024-02-07 | 2.49 | 2.5 | 2.32 | 2.4 | -2.44% | 265,454 | 63,921,807 |
| 2024-02-06 | 2.45 | 2.56 | 2.27 | 2.46 | -1.99% | 255,138 | 60,754,047 |
| 2024-02-05 | 2.74 | 2.75 | 2.51 | 2.51 | -10.04% | 240,342 | 61,247,255 |
| 2024-02-02 | 2.94 | 2.99 | 2.7 | 2.79 | -4.78% | 241,512 | 68,889,786 |
| 2024-02-01 | 3.04 | 3.04 | 2.9 | 2.93 | -3.62% | 183,100 | 54,105,631 |
| 2024-01-31 | 3.14 | 3.21 | 3.02 | 3.04 | -4.1% | 129,444 | 39,941,166 |
| 2024-01-30 | 3.25 | 3.28 | 3.16 | 3.17 | -3.06% | 103,264 | 33,317,662 |
| 2024-01-29 | 3.32 | 3.35 | 3.26 | 3.27 | -1.51% | 143,672 | 47,566,490 |
| 2024-01-26 | 3.25 | 3.35 | 3.23 | 3.32 | +2.47% | 165,854 | 54,872,545 |
| 2024-01-25 | 3.08 | 3.24 | 3.06 | 3.24 | +5.54% | 132,945 | 42,069,371 |
| 2024-01-24 | 2.96 | 3.08 | 2.95 | 3.07 | +4.07% | 151,482 | 45,682,440 |
| 2024-01-23 | 2.99 | 2.99 | 2.88 | 2.95 | -1.34% | 151,140 | 44,354,301 |
| 2024-01-22 | 3.16 | 3.18 | 2.97 | 2.99 | -5.38% | 122,411 | 37,572,521 |
| 2024-01-19 | 3.18 | 3.2 | 3.15 | 3.16 | -0.94% | 107,843 | 34,216,941 |
| 2024-01-18 | 3.24 | 3.28 | 3.1 | 3.19 | -2.15% | 168,796 | 53,227,642 |
| 2024-01-17 | 3.31 | 3.32 | 3.24 | 3.26 | -1.51% | 68,526 | 22,529,258 |
| 2024-01-16 | 3.3 | 3.34 | 3.26 | 3.31 | -0.3% | 75,020 | 24,742,176 |
| 2024-01-15 | 3.33 | 3.35 | 3.27 | 3.32 | +0.3% | 78,230 | 25,917,310 |
| 2024-01-12 | 3.31 | 3.35 | 3.29 | 3.31 | +0.3% | 66,921 | 22,252,854 |
| 2024-01-11 | 3.26 | 3.31 | 3.24 | 3.3 | +1.23% | 78,077 | 25,675,257 |
| 2024-01-10 | 3.29 | 3.32 | 3.25 | 3.26 | -1.81% | 71,494 | 23,421,384 |
| 2024-01-09 | 3.27 | 3.33 | 3.25 | 3.32 | +1.22% | 69,325 | 22,845,624 |
| 2024-01-08 | 3.29 | 3.35 | 3.28 | 3.28 | -1.5% | 81,702 | 26,995,695 |
| 2024-01-05 | 3.34 | 3.37 | 3.31 | 3.33 | 0% | 90,134 | 30,151,709 |
| 2024-01-04 | 3.35 | 3.35 | 3.3 | 3.33 | -0.6% | 58,924 | 19,601,283 |
| 2024-01-03 | 3.32 | 3.37 | 3.31 | 3.35 | +0.6% | 70,643 | 23,611,618 |
| 2024-01-02 | 3.27 | 3.34 | 3.27 | 3.33 | +1.52% | 79,907 | 26,463,968 |
| 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：