股票概览
2.94
-0.34%
-0.01
2.95
开盘价
2.97
最高价
2.93
最低价
264,824
成交量
数据更新至: 2024-05-20
技术指标
2.93
MA5 (5日均线)
2.95
MA10 (10日均线)
2.94
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 | 2.95 | 2.97 | 2.93 | 2.94 | -0.34% | 264,824 | 78,023,211 |
| 2024-05-17 | 2.9 | 2.95 | 2.89 | 2.95 | +1.72% | 240,294 | 70,109,690 |
| 2024-05-16 | 2.91 | 2.95 | 2.9 | 2.9 | -0.34% | 217,121 | 63,399,537 |
| 2024-05-15 | 2.93 | 2.95 | 2.91 | 2.91 | -0.68% | 224,768 | 65,826,957 |
| 2024-05-14 | 2.95 | 2.98 | 2.93 | 2.93 | -0.68% | 251,189 | 74,139,087 |
| 2024-05-13 | 2.96 | 2.97 | 2.91 | 2.95 | -0.67% | 310,066 | 91,243,724 |
| 2024-05-10 | 2.99 | 2.99 | 2.95 | 2.97 | -0.67% | 272,545 | 80,933,496 |
| 2024-05-09 | 2.94 | 3 | 2.94 | 2.99 | +1.36% | 330,525 | 98,529,967 |
| 2024-05-08 | 3 | 3.01 | 2.93 | 2.95 | -1.67% | 319,334 | 94,709,898 |
| 2024-05-07 | 3.02 | 3.02 | 2.98 | 3 | -0.99% | 331,381 | 99,381,053 |
| 2024-05-06 | 2.97 | 3.05 | 2.96 | 3.03 | +2.71% | 540,354 | 162,363,623 |
| 2024-04-30 | 2.95 | 2.97 | 2.93 | 2.95 | -0.34% | 263,693 | 77,707,759 |
| 2024-04-29 | 2.93 | 2.96 | 2.91 | 2.96 | +1.37% | 326,133 | 95,808,698 |
| 2024-04-26 | 2.86 | 2.92 | 2.85 | 2.92 | +2.1% | 334,124 | 96,423,144 |
| 2024-04-25 | 2.86 | 2.89 | 2.84 | 2.86 | -0.35% | 201,741 | 57,788,974 |
| 2024-04-24 | 2.88 | 2.9 | 2.84 | 2.87 | +0.35% | 267,324 | 76,473,058 |
| 2024-04-23 | 2.93 | 2.93 | 2.85 | 2.86 | -2.05% | 286,319 | 82,534,959 |
| 2024-04-22 | 2.97 | 2.98 | 2.9 | 2.92 | -1.68% | 267,685 | 78,582,645 |
| 2024-04-19 | 2.92 | 2.99 | 2.9 | 2.97 | +1.02% | 348,856 | 103,131,195 |
| 2024-04-18 | 2.98 | 2.99 | 2.92 | 2.94 | -1.34% | 362,023 | 106,867,365 |
| 2024-04-17 | 2.86 | 2.98 | 2.85 | 2.98 | +4.93% | 468,429 | 137,434,099 |
| 2024-04-16 | 2.95 | 2.95 | 2.83 | 2.84 | -4.05% | 417,009 | 120,838,809 |
| 2024-04-15 | 2.94 | 3.01 | 2.89 | 2.96 | +0.68% | 552,028 | 163,497,203 |
| 2024-04-12 | 2.91 | 2.96 | 2.89 | 2.94 | +1.03% | 411,422 | 120,703,024 |
| 2024-04-11 | 2.8 | 2.93 | 2.78 | 2.91 | +3.19% | 437,985 | 126,237,027 |
| 2024-04-10 | 2.85 | 2.88 | 2.8 | 2.82 | -0.7% | 286,641 | 81,584,057 |
| 2024-04-09 | 2.85 | 2.85 | 2.82 | 2.84 | 0% | 175,356 | 49,722,727 |
| 2024-04-08 | 2.87 | 2.89 | 2.83 | 2.84 | -1.05% | 232,551 | 66,479,805 |
| 2024-04-03 | 2.87 | 2.9 | 2.86 | 2.87 | -0.35% | 206,287 | 59,384,174 |
| 2024-04-02 | 2.88 | 2.91 | 2.87 | 2.88 | 0% | 233,907 | 67,544,655 |
| 2024-04-01 | 2.88 | 2.9 | 2.85 | 2.88 | 0% | 256,116 | 73,665,645 |
| 2024-03-29 | 2.82 | 2.88 | 2.81 | 2.88 | +2.49% | 223,662 | 63,784,973 |
| 2024-03-28 | 2.76 | 2.84 | 2.76 | 2.81 | +1.44% | 249,287 | 69,940,859 |
| 2024-03-27 | 2.83 | 2.83 | 2.76 | 2.77 | -2.12% | 206,531 | 57,860,708 |
| 2024-03-26 | 2.81 | 2.84 | 2.79 | 2.83 | +0.35% | 206,856 | 58,263,240 |
| 2024-03-25 | 2.86 | 2.88 | 2.81 | 2.82 | -1.4% | 203,859 | 58,057,516 |
| 2024-03-22 | 2.91 | 2.91 | 2.84 | 2.86 | -2.05% | 234,432 | 67,274,963 |
| 2024-03-21 | 2.93 | 2.94 | 2.88 | 2.92 | -0.34% | 222,227 | 64,697,804 |
| 2024-03-20 | 2.92 | 2.94 | 2.9 | 2.93 | +0.34% | 171,601 | 50,137,244 |
| 2024-03-19 | 2.95 | 2.96 | 2.92 | 2.92 | -1.35% | 236,873 | 69,572,008 |
| 2024-03-18 | 2.92 | 2.97 | 2.91 | 2.96 | +1.02% | 298,429 | 87,869,210 |
| 2024-03-15 | 2.86 | 2.94 | 2.85 | 2.93 | +2.09% | 339,058 | 98,374,351 |
| 2024-03-14 | 2.88 | 2.9 | 2.84 | 2.87 | -0.35% | 212,656 | 61,201,998 |
| 2024-03-13 | 2.89 | 2.9 | 2.86 | 2.88 | 0% | 219,458 | 63,245,052 |
| 2024-03-12 | 2.9 | 2.91 | 2.86 | 2.88 | -0.69% | 206,884 | 59,677,313 |
| 2024-03-11 | 2.89 | 2.91 | 2.86 | 2.9 | +0.69% | 235,789 | 68,027,769 |
| 2024-03-08 | 2.91 | 2.92 | 2.86 | 2.88 | -1.03% | 223,953 | 64,489,044 |
| 2024-03-07 | 2.9 | 2.95 | 2.89 | 2.91 | +0.69% | 348,110 | 101,770,227 |
| 2024-03-06 | 2.86 | 2.91 | 2.86 | 2.89 | +0.7% | 254,889 | 73,646,101 |
| 2024-03-05 | 2.87 | 2.91 | 2.85 | 2.87 | -0.35% | 272,170 | 78,384,898 |
| 2024-03-04 | 2.89 | 2.91 | 2.85 | 2.88 | -1.03% | 281,125 | 80,715,845 |
| 2024-03-01 | 2.94 | 2.95 | 2.88 | 2.91 | -0.68% | 308,827 | 89,879,639 |
| 2024-02-29 | 2.82 | 2.94 | 2.81 | 2.93 | +3.53% | 426,241 | 122,933,867 |
| 2024-02-28 | 2.93 | 2.96 | 2.83 | 2.83 | -3.74% | 630,770 | 183,018,272 |
| 2024-02-27 | 2.94 | 3 | 2.9 | 2.94 | -0.68% | 607,173 | 177,942,340 |
| 2024-02-26 | 2.92 | 3 | 2.89 | 2.96 | +6.09% | 885,282 | 261,576,232 |
| 2024-02-23 | 2.79 | 2.83 | 2.75 | 2.79 | +0.72% | 269,677 | 75,108,703 |
| 2024-02-22 | 2.76 | 2.79 | 2.74 | 2.77 | +0.36% | 198,894 | 54,943,848 |
| 2024-02-21 | 2.72 | 2.83 | 2.71 | 2.76 | +0.73% | 324,095 | 90,049,438 |
| 2024-02-20 | 2.75 | 2.75 | 2.72 | 2.74 | 0% | 222,952 | 61,047,115 |
| 2024-02-19 | 2.78 | 2.81 | 2.72 | 2.74 | -0.72% | 409,227 | 113,141,742 |
| 2024-02-08 | 2.73 | 2.87 | 2.72 | 2.76 | +0.73% | 591,179 | 165,938,877 |
| 2024-02-07 | 2.58 | 2.74 | 2.57 | 2.74 | +6.2% | 576,849 | 155,632,216 |
| 2024-02-06 | 2.38 | 2.61 | 2.33 | 2.58 | +8.4% | 436,190 | 108,498,803 |
| 2024-02-05 | 2.5 | 2.51 | 2.31 | 2.38 | -5.56% | 421,418 | 101,632,450 |
| 2024-02-02 | 2.58 | 2.62 | 2.45 | 2.52 | -2.33% | 333,642 | 84,506,087 |
| 2024-02-01 | 2.59 | 2.67 | 2.57 | 2.58 | -1.53% | 283,437 | 73,913,352 |
| 2024-01-31 | 2.68 | 2.71 | 2.6 | 2.62 | -2.6% | 262,909 | 69,609,955 |
| 2024-01-30 | 2.73 | 2.76 | 2.68 | 2.69 | -1.82% | 227,685 | 62,089,845 |
| 2024-01-29 | 2.77 | 2.79 | 2.72 | 2.74 | -1.08% | 251,080 | 69,269,453 |
| 2024-01-26 | 2.75 | 2.79 | 2.74 | 2.77 | +0.36% | 276,193 | 76,415,576 |
| 2024-01-25 | 2.64 | 2.76 | 2.63 | 2.76 | +4.15% | 337,846 | 91,595,034 |
| 2024-01-24 | 2.58 | 2.66 | 2.53 | 2.65 | +3.11% | 305,018 | 79,142,031 |
| 2024-01-23 | 2.52 | 2.59 | 2.48 | 2.57 | +1.18% | 251,399 | 63,963,065 |
| 2024-01-22 | 2.68 | 2.69 | 2.51 | 2.54 | -5.58% | 319,766 | 83,305,038 |
| 2024-01-19 | 2.7 | 2.72 | 2.67 | 2.69 | -0.74% | 179,983 | 48,423,397 |
| 2024-01-18 | 2.74 | 2.75 | 2.63 | 2.71 | -1.45% | 360,962 | 96,750,842 |
| 2024-01-17 | 2.78 | 2.8 | 2.75 | 2.75 | -1.43% | 140,258 | 38,936,968 |
| 2024-01-16 | 2.81 | 2.81 | 2.75 | 2.79 | -0.71% | 250,363 | 69,594,911 |
| 2024-01-15 | 2.81 | 2.83 | 2.79 | 2.81 | 0% | 146,216 | 41,077,558 |
| 2024-01-12 | 2.8 | 2.84 | 2.79 | 2.81 | 0% | 144,466 | 40,756,651 |
| 2024-01-11 | 2.77 | 2.82 | 2.76 | 2.81 | +1.44% | 170,579 | 47,685,601 |
| 2024-01-10 | 2.78 | 2.82 | 2.74 | 2.77 | -0.36% | 182,378 | 50,747,262 |
| 2024-01-09 | 2.77 | 2.81 | 2.75 | 2.78 | +0.72% | 199,791 | 55,637,266 |
| 2024-01-08 | 2.81 | 2.81 | 2.76 | 2.76 | -1.78% | 169,402 | 47,137,851 |
| 2024-01-05 | 2.85 | 2.87 | 2.8 | 2.81 | -1.75% | 205,011 | 58,250,013 |
| 2024-01-04 | 2.86 | 2.87 | 2.83 | 2.86 | 0% | 185,511 | 52,813,231 |
| 2024-01-03 | 2.87 | 2.89 | 2.85 | 2.86 | -0.35% | 188,524 | 54,023,741 |
| 2024-01-02 | 2.84 | 2.88 | 2.83 | 2.87 | +1.41% | 276,306 | 79,045,934 |
| 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：