股票概览
2.75
-3.51%
-0.1
2.86
开盘价
2.88
最高价
2.71
最低价
165,455
成交量
数据更新至: 2024-05-21
技术指标
2.93
MA5 (5日均线)
3.09
MA10 (10日均线)
3.71
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-21 | 2.86 | 2.88 | 2.71 | 2.75 | -3.51% | 165,455 | 45,256,424 |
| 2024-05-20 | 2.89 | 2.9 | 2.85 | 2.85 | -5% | 62,829 | 17,943,409 |
| 2024-05-17 | 3.05 | 3.1 | 2.95 | 3 | +1.35% | 103,170 | 30,976,356 |
| 2024-05-16 | 3.08 | 3.09 | 2.93 | 2.96 | -3.9% | 211,126 | 63,086,362 |
| 2024-05-15 | 2.92 | 3.08 | 2.92 | 3.08 | +5.12% | 153,075 | 46,058,381 |
| 2024-05-14 | 2.92 | 2.98 | 2.92 | 2.93 | -4.56% | 355,807 | 104,001,557 |
| 2024-05-13 | 3.07 | 3.07 | 3.07 | 3.07 | -4.95% | 14,319 | 4,395,933 |
| 2024-05-10 | 3.23 | 3.23 | 3.23 | 3.23 | -5% | 9,446 | 3,051,058 |
| 2024-05-09 | 3.4 | 3.4 | 3.4 | 3.4 | -5.03% | 2,505 | 851,700 |
| 2024-05-08 | 3.58 | 3.58 | 3.58 | 3.58 | -5.04% | 1,377 | 492,966 |
| 2024-05-07 | 3.77 | 3.77 | 3.77 | 3.77 | -5.04% | 1,346 | 507,442 |
| 2024-05-06 | 3.97 | 3.97 | 3.97 | 3.97 | -5.02% | 627 | 248,919 |
| 2024-04-29 | 4.2 | 4.23 | 3.98 | 4.18 | -0.71% | 149,247 | 61,781,680 |
| 2024-04-26 | 4.3 | 4.36 | 4.19 | 4.21 | -3.22% | 102,826 | 43,858,123 |
| 2024-04-25 | 4.45 | 4.5 | 4.01 | 4.35 | -2.47% | 198,063 | 83,991,979 |
| 2024-04-24 | 4.48 | 4.54 | 4.39 | 4.46 | -0.22% | 88,355 | 39,361,083 |
| 2024-04-23 | 4.4 | 4.59 | 4.4 | 4.47 | +1.82% | 71,628 | 32,286,817 |
| 2024-04-22 | 4.66 | 4.68 | 4.29 | 4.39 | -7.97% | 143,896 | 62,705,032 |
| 2024-04-19 | 4.79 | 4.88 | 4.71 | 4.77 | -0.63% | 36,364 | 17,363,835 |
| 2024-04-18 | 4.88 | 5.02 | 4.71 | 4.8 | -1.64% | 71,187 | 34,624,496 |
| 2024-04-17 | 4.6 | 4.89 | 4.6 | 4.88 | +7.02% | 84,670 | 40,759,554 |
| 2024-04-16 | 4.92 | 5.01 | 4.53 | 4.56 | -9.34% | 131,064 | 60,683,999 |
| 2024-04-15 | 5.47 | 5.49 | 5 | 5.03 | -9.37% | 130,606 | 66,137,256 |
| 2024-04-12 | 5.4 | 5.63 | 5.36 | 5.55 | +2.78% | 68,988 | 38,314,485 |
| 2024-04-11 | 5.38 | 5.5 | 5.32 | 5.4 | -0.18% | 41,431 | 22,444,796 |
| 2024-04-10 | 5.54 | 5.57 | 5.36 | 5.41 | -2.7% | 48,813 | 26,552,466 |
| 2024-04-09 | 5.41 | 5.65 | 5.3 | 5.56 | +2.39% | 57,194 | 31,451,348 |
| 2024-04-08 | 5.69 | 5.7 | 5.41 | 5.43 | -4.74% | 62,688 | 34,627,377 |
| 2024-04-03 | 5.75 | 5.76 | 5.53 | 5.7 | -1.38% | 57,238 | 32,396,434 |
| 2024-04-02 | 5.69 | 5.8 | 5.57 | 5.78 | +1.05% | 72,925 | 41,646,006 |
| 2024-04-01 | 5.62 | 5.76 | 5.52 | 5.72 | +1.6% | 88,362 | 49,771,654 |
| 2024-03-29 | 5.3 | 5.66 | 5.25 | 5.63 | +6.23% | 115,213 | 63,798,772 |
| 2024-03-28 | 5.24 | 5.36 | 5.2 | 5.3 | +0.95% | 63,493 | 33,522,884 |
| 2024-03-27 | 5.35 | 5.43 | 5.22 | 5.25 | -2.42% | 62,451 | 33,194,452 |
| 2024-03-26 | 5.32 | 5.49 | 5.23 | 5.38 | +1.7% | 104,717 | 55,987,365 |
| 2024-03-25 | 5.59 | 5.59 | 5.25 | 5.29 | -5.7% | 133,108 | 71,960,331 |
| 2024-03-22 | 5.73 | 5.75 | 5.55 | 5.61 | -1.75% | 100,010 | 56,338,940 |
| 2024-03-21 | 5.68 | 5.76 | 5.61 | 5.71 | +1.42% | 97,413 | 55,497,436 |
| 2024-03-20 | 5.63 | 5.72 | 5.58 | 5.63 | +0.18% | 78,942 | 44,706,473 |
| 2024-03-19 | 5.79 | 5.86 | 5.59 | 5.62 | -2.94% | 92,954 | 52,917,283 |
| 2024-03-18 | 5.79 | 5.87 | 5.7 | 5.79 | +0.17% | 83,550 | 48,419,660 |
| 2024-03-15 | 5.86 | 5.96 | 5.75 | 5.78 | -1.37% | 73,200 | 42,662,959 |
| 2024-03-14 | 5.83 | 5.96 | 5.73 | 5.86 | -0.17% | 86,392 | 50,436,613 |
| 2024-03-13 | 5.5 | 6.02 | 5.5 | 5.87 | +5.96% | 185,734 | 107,995,098 |
| 2024-03-12 | 5.16 | 5.55 | 5.11 | 5.54 | +6.33% | 124,569 | 67,133,520 |
| 2024-03-11 | 5.29 | 5.34 | 5.18 | 5.21 | -2.62% | 86,794 | 45,529,025 |
| 2024-03-08 | 5.28 | 5.36 | 5.18 | 5.35 | +0.19% | 74,875 | 39,631,040 |
| 2024-03-07 | 5.49 | 5.49 | 5.25 | 5.34 | -2.2% | 109,445 | 58,481,946 |
| 2024-03-06 | 5.18 | 5.46 | 5.16 | 5.46 | +5.41% | 131,325 | 69,748,007 |
| 2024-03-05 | 5.23 | 5.33 | 5.03 | 5.18 | -1.33% | 124,010 | 64,011,345 |
| 2024-03-04 | 4.95 | 5.26 | 4.93 | 5.25 | +7.58% | 161,144 | 82,082,298 |
| 2024-03-01 | 4.62 | 4.94 | 4.56 | 4.88 | +5.63% | 142,108 | 67,476,689 |
| 2024-02-29 | 4.4 | 4.62 | 4.4 | 4.62 | +5% | 146,882 | 66,604,019 |
| 2024-02-28 | 4.71 | 5 | 4.3 | 4.4 | -6.78% | 213,991 | 100,107,742 |
| 2024-02-27 | 4.55 | 4.74 | 4.54 | 4.72 | +3.74% | 112,182 | 52,442,387 |
| 2024-02-26 | 4.51 | 4.67 | 4.48 | 4.55 | +0.89% | 165,261 | 75,296,291 |
| 2024-02-23 | 4.33 | 4.63 | 4.33 | 4.51 | +7.13% | 227,026 | 101,422,766 |
| 2024-02-22 | 3.84 | 4.21 | 3.82 | 4.21 | +9.92% | 165,869 | 66,965,385 |
| 2024-02-21 | 3.64 | 4.03 | 3.6 | 3.83 | +4.64% | 185,271 | 71,184,927 |
| 2024-02-20 | 3.61 | 3.69 | 3.52 | 3.66 | +0.55% | 99,855 | 36,164,460 |
| 2024-02-19 | 3.51 | 3.65 | 3.49 | 3.64 | +5.51% | 134,719 | 48,205,102 |
| 2024-02-08 | 3.2 | 3.48 | 2.98 | 3.45 | +5.5% | 205,930 | 66,821,761 |
| 2024-02-07 | 3.87 | 3.87 | 3.25 | 3.27 | -9.42% | 272,835 | 91,588,314 |
| 2024-02-06 | 3.61 | 3.87 | 3.61 | 3.61 | -9.98% | 164,838 | 59,950,150 |
| 2024-02-05 | 4.38 | 4.45 | 4.01 | 4.01 | -10.09% | 85,067 | 34,527,155 |
| 2024-02-02 | 4.75 | 4.92 | 4.3 | 4.46 | -6.3% | 126,729 | 57,956,530 |
| 2024-02-01 | 4.85 | 4.93 | 4.5 | 4.76 | -3.84% | 175,661 | 83,352,934 |
| 2024-01-31 | 5.25 | 5.39 | 4.91 | 4.95 | -6.6% | 241,906 | 123,504,911 |
| 2024-01-30 | 5.37 | 5.4 | 5.09 | 5.3 | -1.3% | 153,311 | 80,619,022 |
| 2024-01-29 | 5.57 | 5.7 | 5.3 | 5.37 | -4.79% | 194,718 | 105,864,115 |
| 2024-01-26 | 5.53 | 5.82 | 5.53 | 5.64 | +0.36% | 327,115 | 185,956,387 |
| 2024-01-25 | 5.45 | 5.64 | 5.33 | 5.62 | +0.9% | 260,575 | 143,273,610 |
| 2024-01-24 | 5.22 | 5.68 | 5.22 | 5.57 | +6.3% | 308,408 | 171,188,145 |
| 2024-01-23 | 5.32 | 5.43 | 5.02 | 5.24 | -1.32% | 298,418 | 155,425,087 |
| 2024-01-22 | 5.68 | 5.81 | 5.18 | 5.31 | -4.15% | 375,697 | 207,831,097 |
| 2024-01-19 | 5.35 | 5.58 | 5.25 | 5.54 | +4.33% | 256,247 | 140,724,216 |
| 2024-01-18 | 5.42 | 5.49 | 5.13 | 5.31 | -1.3% | 137,338 | 71,942,627 |
| 2024-01-17 | 5.5 | 5.61 | 5.37 | 5.38 | -2.36% | 117,636 | 64,368,897 |
| 2024-01-16 | 5.46 | 5.53 | 5.38 | 5.51 | +1.66% | 170,253 | 92,969,231 |
| 2024-01-15 | 5.26 | 5.46 | 5.25 | 5.42 | +1.69% | 124,256 | 67,061,504 |
| 2024-01-12 | 5.4 | 5.49 | 5.29 | 5.33 | -1.66% | 125,777 | 67,462,881 |
| 2024-01-11 | 5.35 | 5.47 | 5.33 | 5.42 | +0.56% | 146,493 | 78,939,355 |
| 2024-01-10 | 5.48 | 5.53 | 5.36 | 5.39 | -2% | 141,050 | 76,427,599 |
| 2024-01-09 | 5.44 | 5.54 | 5.34 | 5.5 | +2.42% | 142,203 | 77,823,198 |
| 2024-01-08 | 5.43 | 5.55 | 5.3 | 5.37 | -1.47% | 154,417 | 83,958,959 |
| 2024-01-05 | 5.66 | 5.72 | 5.44 | 5.45 | -2.85% | 186,878 | 103,660,885 |
| 2024-01-04 | 5.53 | 5.78 | 5.5 | 5.61 | +1.08% | 223,176 | 125,675,030 |
| 2024-01-03 | 5.69 | 5.72 | 5.47 | 5.55 | -1.94% | 247,649 | 137,272,653 |
| 2024-01-02 | 5.71 | 5.82 | 5.62 | 5.66 | +0.89% | 400,210 | 228,147,165 |
| 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：