股票概览
2.9
-0.68%
-0.02
2.91
开盘价
2.93
最高价
2.9
最低价
352,711
成交量
数据更新至: 2024-05-20
技术指标
2.94
MA5 (5日均线)
2.98
MA10 (10日均线)
3.00
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 | 2.91 | 2.93 | 2.9 | 2.9 | -0.68% | 352,711 | 102,736,861 |
| 2024-05-17 | 2.93 | 2.95 | 2.87 | 2.92 | -0.34% | 500,135 | 145,243,453 |
| 2024-05-16 | 2.97 | 2.99 | 2.93 | 2.93 | -1.35% | 385,085 | 113,869,399 |
| 2024-05-15 | 3.01 | 3.01 | 2.97 | 2.97 | -1% | 290,168 | 86,584,905 |
| 2024-05-14 | 3.02 | 3.04 | 2.99 | 3 | -0.66% | 299,199 | 90,091,566 |
| 2024-05-13 | 3 | 3.03 | 2.98 | 3.02 | +0.33% | 372,601 | 112,121,493 |
| 2024-05-10 | 3.03 | 3.03 | 2.98 | 3.01 | -0.33% | 333,209 | 100,038,706 |
| 2024-05-09 | 2.97 | 3.04 | 2.96 | 3.02 | +1.68% | 398,067 | 120,209,246 |
| 2024-05-08 | 3.02 | 3.03 | 2.97 | 2.97 | -1.66% | 345,192 | 103,416,240 |
| 2024-05-07 | 3.04 | 3.04 | 3 | 3.02 | -0.33% | 356,578 | 107,614,206 |
| 2024-05-06 | 3.01 | 3.06 | 3 | 3.03 | +1.34% | 436,428 | 132,482,611 |
| 2024-04-30 | 3.1 | 3.1 | 2.96 | 2.99 | -5.68% | 912,744 | 275,318,582 |
| 2024-04-29 | 3.05 | 3.17 | 3.03 | 3.17 | +3.59% | 520,905 | 162,946,838 |
| 2024-04-26 | 3 | 3.06 | 2.99 | 3.06 | +1.66% | 376,946 | 114,302,079 |
| 2024-04-25 | 2.99 | 3.03 | 2.97 | 3.01 | +0.33% | 268,434 | 80,690,667 |
| 2024-04-24 | 2.99 | 3.01 | 2.97 | 3 | +0.33% | 249,107 | 74,391,005 |
| 2024-04-23 | 3.01 | 3.03 | 2.98 | 2.99 | -0.66% | 240,830 | 72,162,340 |
| 2024-04-22 | 3 | 3.05 | 2.98 | 3.01 | 0% | 216,243 | 65,206,218 |
| 2024-04-19 | 3.05 | 3.09 | 3.01 | 3.01 | -1.63% | 295,446 | 89,693,689 |
| 2024-04-18 | 3.1 | 3.11 | 3.06 | 3.06 | -1.92% | 333,631 | 102,686,760 |
| 2024-04-17 | 3 | 3.12 | 3 | 3.12 | +4.7% | 416,235 | 127,639,666 |
| 2024-04-16 | 3.06 | 3.08 | 2.97 | 2.98 | -3.56% | 406,909 | 122,609,199 |
| 2024-04-15 | 3.09 | 3.13 | 3.01 | 3.09 | +0.32% | 439,130 | 135,280,315 |
| 2024-04-12 | 3.18 | 3.18 | 3.08 | 3.08 | -3.14% | 425,841 | 132,687,411 |
| 2024-04-11 | 3.15 | 3.21 | 3.11 | 3.18 | +0.32% | 433,539 | 137,018,492 |
| 2024-04-10 | 3.23 | 3.23 | 3.14 | 3.17 | -1.86% | 340,734 | 108,436,726 |
| 2024-04-09 | 3.17 | 3.28 | 3.16 | 3.23 | +1.89% | 481,232 | 155,341,380 |
| 2024-04-08 | 3.23 | 3.23 | 3.16 | 3.17 | -1.55% | 313,277 | 100,007,722 |
| 2024-04-03 | 3.25 | 3.25 | 3.2 | 3.22 | -1.23% | 279,466 | 90,036,377 |
| 2024-04-02 | 3.24 | 3.27 | 3.23 | 3.26 | +0.62% | 321,397 | 104,425,499 |
| 2024-04-01 | 3.18 | 3.24 | 3.17 | 3.24 | +2.21% | 367,327 | 118,307,147 |
| 2024-03-29 | 3.16 | 3.18 | 3.14 | 3.17 | -0.31% | 353,550 | 111,694,836 |
| 2024-03-28 | 3.15 | 3.21 | 3.15 | 3.18 | +0.63% | 353,490 | 112,474,932 |
| 2024-03-27 | 3.23 | 3.26 | 3.16 | 3.16 | -2.47% | 336,772 | 107,958,092 |
| 2024-03-26 | 3.19 | 3.26 | 3.18 | 3.24 | +1.57% | 360,372 | 115,736,075 |
| 2024-03-25 | 3.26 | 3.27 | 3.19 | 3.19 | -2.45% | 397,195 | 128,479,304 |
| 2024-03-22 | 3.34 | 3.35 | 3.26 | 3.27 | -2.39% | 432,165 | 142,140,492 |
| 2024-03-21 | 3.37 | 3.38 | 3.33 | 3.35 | -0.3% | 266,781 | 89,383,114 |
| 2024-03-20 | 3.36 | 3.37 | 3.34 | 3.36 | 0% | 293,715 | 98,580,638 |
| 2024-03-19 | 3.41 | 3.43 | 3.36 | 3.36 | -1.47% | 318,815 | 108,011,515 |
| 2024-03-18 | 3.38 | 3.41 | 3.36 | 3.41 | +0.89% | 384,159 | 130,196,041 |
| 2024-03-15 | 3.34 | 3.39 | 3.32 | 3.38 | +0.9% | 336,563 | 112,858,895 |
| 2024-03-14 | 3.37 | 3.4 | 3.33 | 3.35 | -0.59% | 338,368 | 113,812,163 |
| 2024-03-13 | 3.4 | 3.41 | 3.36 | 3.37 | -0.88% | 340,404 | 115,032,868 |
| 2024-03-12 | 3.44 | 3.44 | 3.38 | 3.4 | -0.87% | 460,961 | 156,903,184 |
| 2024-03-11 | 3.37 | 3.44 | 3.37 | 3.43 | +2.39% | 547,224 | 186,402,118 |
| 2024-03-08 | 3.31 | 3.39 | 3.31 | 3.35 | +1.21% | 433,165 | 145,036,392 |
| 2024-03-07 | 3.35 | 3.37 | 3.31 | 3.31 | -1.19% | 391,701 | 130,732,029 |
| 2024-03-06 | 3.29 | 3.38 | 3.28 | 3.35 | +1.82% | 449,614 | 149,843,123 |
| 2024-03-05 | 3.33 | 3.34 | 3.29 | 3.29 | -1.79% | 439,301 | 145,412,948 |
| 2024-03-04 | 3.36 | 3.4 | 3.33 | 3.35 | -0.59% | 442,082 | 148,637,213 |
| 2024-03-01 | 3.34 | 3.38 | 3.31 | 3.37 | +1.2% | 606,008 | 202,806,222 |
| 2024-02-29 | 3.23 | 3.34 | 3.22 | 3.33 | +2.15% | 677,750 | 223,132,623 |
| 2024-02-28 | 3.29 | 3.46 | 3.26 | 3.26 | -0.91% | 1,083,171 | 363,466,469 |
| 2024-02-27 | 3.22 | 3.29 | 3.2 | 3.29 | +1.54% | 640,559 | 207,720,089 |
| 2024-02-26 | 3.23 | 3.26 | 3.18 | 3.24 | +0.93% | 709,432 | 228,029,826 |
| 2024-02-23 | 3.18 | 3.24 | 3.16 | 3.21 | +1.26% | 596,546 | 190,184,162 |
| 2024-02-22 | 3.14 | 3.19 | 3.13 | 3.17 | +0.32% | 464,271 | 146,571,884 |
| 2024-02-21 | 3.12 | 3.22 | 3.09 | 3.16 | +0.64% | 623,485 | 197,687,741 |
| 2024-02-20 | 3.14 | 3.15 | 3.09 | 3.14 | -0.32% | 515,878 | 160,896,330 |
| 2024-02-19 | 3.28 | 3.29 | 3.14 | 3.15 | -2.48% | 733,328 | 234,553,153 |
| 2024-02-08 | 3.17 | 3.4 | 3.14 | 3.23 | +2.54% | 924,293 | 304,342,025 |
| 2024-02-07 | 2.96 | 3.15 | 2.94 | 3.15 | +5.7% | 955,192 | 295,309,068 |
| 2024-02-06 | 2.68 | 2.98 | 2.65 | 2.98 | +7.97% | 656,866 | 185,628,778 |
| 2024-02-05 | 2.91 | 2.92 | 2.68 | 2.76 | -6.12% | 765,915 | 212,814,024 |
| 2024-02-02 | 3.06 | 3.11 | 2.83 | 2.94 | -4.23% | 696,868 | 208,090,707 |
| 2024-02-01 | 3.13 | 3.17 | 3.06 | 3.07 | -3.15% | 574,175 | 178,518,508 |
| 2024-01-31 | 3.25 | 3.3 | 3.1 | 3.17 | -2.46% | 785,883 | 250,697,840 |
| 2024-01-30 | 3.3 | 3.36 | 3.23 | 3.25 | -2.11% | 469,291 | 154,527,601 |
| 2024-01-29 | 3.41 | 3.41 | 3.32 | 3.32 | -2.06% | 357,927 | 120,173,531 |
| 2024-01-26 | 3.39 | 3.44 | 3.38 | 3.39 | -0.59% | 344,212 | 117,352,312 |
| 2024-01-25 | 3.32 | 3.42 | 3.29 | 3.41 | +2.1% | 436,455 | 146,846,909 |
| 2024-01-24 | 3.25 | 3.4 | 3.16 | 3.34 | +2.77% | 580,021 | 189,140,231 |
| 2024-01-23 | 3.24 | 3.29 | 3.16 | 3.25 | 0% | 418,898 | 135,641,499 |
| 2024-01-22 | 3.43 | 3.43 | 3.22 | 3.25 | -5.25% | 517,969 | 172,397,180 |
| 2024-01-19 | 3.45 | 3.56 | 3.43 | 3.43 | -1.15% | 424,230 | 148,162,160 |
| 2024-01-18 | 3.44 | 3.48 | 3.35 | 3.47 | +0.58% | 442,764 | 150,984,729 |
| 2024-01-17 | 3.53 | 3.54 | 3.45 | 3.45 | -2.82% | 305,594 | 106,961,369 |
| 2024-01-16 | 3.55 | 3.58 | 3.49 | 3.55 | -0.28% | 375,347 | 132,544,124 |
| 2024-01-15 | 3.58 | 3.59 | 3.54 | 3.56 | -0.84% | 347,278 | 123,867,499 |
| 2024-01-12 | 3.59 | 3.65 | 3.58 | 3.59 | 0% | 570,411 | 206,151,416 |
| 2024-01-11 | 3.53 | 3.61 | 3.52 | 3.59 | +1.99% | 631,814 | 225,774,839 |
| 2024-01-10 | 3.45 | 3.61 | 3.42 | 3.52 | +1.44% | 644,494 | 227,618,666 |
| 2024-01-09 | 3.45 | 3.51 | 3.41 | 3.47 | +0.87% | 272,358 | 94,374,020 |
| 2024-01-08 | 3.5 | 3.51 | 3.44 | 3.44 | -1.99% | 275,943 | 95,887,733 |
| 2024-01-05 | 3.52 | 3.57 | 3.49 | 3.51 | -0.57% | 360,761 | 127,572,002 |
| 2024-01-04 | 3.56 | 3.56 | 3.5 | 3.53 | -1.12% | 263,995 | 93,169,301 |
| 2024-01-03 | 3.53 | 3.58 | 3.52 | 3.57 | +0.85% | 370,369 | 131,731,818 |
| 2024-01-02 | 3.51 | 3.56 | 3.5 | 3.54 | +1.14% | 421,274 | 149,135,808 |
| 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：