股票概览
2
-1.96%
-0.04
2.04
开盘价
2.07
最高价
2
最低价
194,792
成交量
数据更新至: 2024-05-20
技术指标
1.99
MA5 (5日均线)
1.99
MA10 (10日均线)
1.95
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 | 2.04 | 2.07 | 2 | 2 | -1.96% | 194,792 | 39,689,427 |
| 2024-05-17 | 2.03 | 2.07 | 2.01 | 2.04 | +0.49% | 173,856 | 35,385,091 |
| 2024-05-16 | 1.95 | 2.05 | 1.94 | 2.03 | +3.57% | 252,938 | 51,116,429 |
| 2024-05-15 | 1.93 | 2.02 | 1.92 | 1.96 | +1.03% | 183,549 | 36,177,892 |
| 2024-05-14 | 1.87 | 1.97 | 1.87 | 1.94 | +1.57% | 154,149 | 29,948,726 |
| 2024-05-13 | 1.95 | 1.97 | 1.91 | 1.91 | -3.54% | 130,513 | 25,146,923 |
| 2024-05-10 | 2.01 | 2.03 | 1.97 | 1.98 | -1.49% | 110,344 | 21,928,574 |
| 2024-05-09 | 1.98 | 2.03 | 1.97 | 2.01 | +1.52% | 111,059 | 22,330,975 |
| 2024-05-08 | 2.04 | 2.05 | 1.97 | 1.98 | -2.94% | 146,180 | 29,285,248 |
| 2024-05-07 | 2 | 2.07 | 2 | 2.04 | +2% | 182,133 | 37,086,185 |
| 2024-05-06 | 1.98 | 2.04 | 1.97 | 2 | +1.52% | 176,323 | 35,355,403 |
| 2024-04-30 | 2.05 | 2.06 | 1.95 | 1.97 | -4.37% | 233,364 | 46,515,723 |
| 2024-04-29 | 1.88 | 2.07 | 1.87 | 2.06 | +9.57% | 302,709 | 60,472,376 |
| 2024-04-26 | 1.86 | 1.9 | 1.82 | 1.88 | +1.08% | 138,320 | 25,779,825 |
| 2024-04-25 | 1.9 | 1.93 | 1.85 | 1.86 | -2.11% | 143,688 | 27,182,172 |
| 2024-04-24 | 1.88 | 1.93 | 1.86 | 1.9 | +1.6% | 148,395 | 28,227,680 |
| 2024-04-23 | 1.78 | 1.89 | 1.78 | 1.87 | +3.31% | 179,969 | 33,449,808 |
| 2024-04-22 | 1.88 | 1.88 | 1.77 | 1.81 | -3.21% | 126,704 | 23,045,873 |
| 2024-04-19 | 1.89 | 1.92 | 1.85 | 1.87 | -1.58% | 124,604 | 23,434,103 |
| 2024-04-18 | 1.89 | 1.92 | 1.84 | 1.9 | +0.53% | 211,182 | 39,855,573 |
| 2024-04-17 | 1.65 | 1.89 | 1.65 | 1.89 | +7.39% | 314,114 | 57,902,307 |
| 2024-04-16 | 1.94 | 1.96 | 1.76 | 1.76 | -10.2% | 237,716 | 42,638,148 |
| 2024-04-15 | 2.1 | 2.13 | 1.93 | 1.96 | -8.41% | 288,726 | 57,445,700 |
| 2024-04-12 | 2.19 | 2.24 | 2.13 | 2.14 | -2.73% | 143,538 | 31,185,750 |
| 2024-04-11 | 2.19 | 2.24 | 2.14 | 2.2 | 0% | 129,561 | 28,533,359 |
| 2024-04-10 | 2.3 | 2.3 | 2.15 | 2.2 | -4.35% | 204,402 | 44,964,327 |
| 2024-04-09 | 2.29 | 2.33 | 2.28 | 2.3 | +0.88% | 108,117 | 24,818,012 |
| 2024-04-08 | 2.37 | 2.37 | 2.27 | 2.28 | -4.2% | 181,269 | 41,833,469 |
| 2024-04-03 | 2.42 | 2.43 | 2.34 | 2.38 | -1.65% | 157,893 | 37,439,565 |
| 2024-04-02 | 2.39 | 2.44 | 2.39 | 2.42 | +1.26% | 193,311 | 46,744,503 |
| 2024-04-01 | 2.34 | 2.4 | 2.33 | 2.39 | +1.27% | 187,028 | 44,330,998 |
| 2024-03-29 | 2.29 | 2.42 | 2.28 | 2.36 | +2.61% | 258,187 | 60,776,418 |
| 2024-03-28 | 2.22 | 2.32 | 2.21 | 2.3 | +3.14% | 181,284 | 41,416,757 |
| 2024-03-27 | 2.33 | 2.37 | 2.23 | 2.23 | -5.11% | 173,995 | 39,725,049 |
| 2024-03-26 | 2.33 | 2.38 | 2.29 | 2.35 | +0.86% | 197,016 | 45,930,726 |
| 2024-03-25 | 2.44 | 2.44 | 2.33 | 2.33 | -4.51% | 232,912 | 55,392,552 |
| 2024-03-22 | 2.5 | 2.5 | 2.41 | 2.44 | -2.01% | 185,144 | 45,252,619 |
| 2024-03-21 | 2.48 | 2.52 | 2.45 | 2.49 | +0.4% | 219,563 | 54,634,259 |
| 2024-03-20 | 2.45 | 2.49 | 2.43 | 2.48 | +1.22% | 196,003 | 48,266,036 |
| 2024-03-19 | 2.47 | 2.51 | 2.45 | 2.45 | -0.81% | 226,498 | 56,039,468 |
| 2024-03-18 | 2.44 | 2.49 | 2.44 | 2.47 | +0.82% | 311,667 | 76,712,123 |
| 2024-03-15 | 2.38 | 2.46 | 2.35 | 2.45 | +1.66% | 338,936 | 82,170,413 |
| 2024-03-14 | 2.39 | 2.46 | 2.36 | 2.41 | +0.84% | 286,029 | 69,149,115 |
| 2024-03-13 | 2.39 | 2.41 | 2.35 | 2.39 | -0.42% | 248,528 | 59,129,668 |
| 2024-03-12 | 2.34 | 2.41 | 2.33 | 2.4 | +1.69% | 295,437 | 70,115,899 |
| 2024-03-11 | 2.28 | 2.36 | 2.28 | 2.36 | +3.51% | 249,290 | 58,062,813 |
| 2024-03-08 | 2.28 | 2.34 | 2.25 | 2.28 | -0.87% | 211,137 | 48,144,852 |
| 2024-03-07 | 2.35 | 2.39 | 2.3 | 2.3 | -3.36% | 338,429 | 79,371,435 |
| 2024-03-06 | 2.25 | 2.45 | 2.24 | 2.38 | +6.25% | 498,216 | 118,008,126 |
| 2024-03-05 | 2.3 | 2.32 | 2.23 | 2.24 | -2.18% | 194,429 | 44,112,539 |
| 2024-03-04 | 2.31 | 2.32 | 2.21 | 2.29 | -0.87% | 226,955 | 51,307,103 |
| 2024-03-01 | 2.37 | 2.38 | 2.27 | 2.31 | -1.7% | 254,702 | 58,845,677 |
| 2024-02-29 | 2.17 | 2.36 | 2.15 | 2.35 | +5.86% | 354,493 | 81,218,557 |
| 2024-02-28 | 2.43 | 2.58 | 2.21 | 2.22 | -7.5% | 582,632 | 140,854,056 |
| 2024-02-27 | 2.37 | 2.41 | 2.3 | 2.4 | +1.27% | 299,141 | 71,166,682 |
| 2024-02-26 | 2.31 | 2.4 | 2.28 | 2.37 | +2.16% | 338,161 | 79,533,434 |
| 2024-02-23 | 2.25 | 2.34 | 2.21 | 2.32 | +4.5% | 363,277 | 83,073,752 |
| 2024-02-22 | 2.18 | 2.24 | 2.15 | 2.22 | +1.37% | 263,035 | 58,008,693 |
| 2024-02-21 | 2.08 | 2.28 | 2.04 | 2.19 | +4.29% | 340,736 | 74,693,236 |
| 2024-02-20 | 2.03 | 2.1 | 1.97 | 2.1 | +3.96% | 264,079 | 54,186,866 |
| 2024-02-19 | 1.95 | 2.06 | 1.95 | 2.02 | +3.59% | 317,789 | 63,752,507 |
| 2024-02-08 | 1.67 | 1.96 | 1.6 | 1.95 | +9.55% | 483,798 | 83,896,882 |
| 2024-02-07 | 1.96 | 1.97 | 1.77 | 1.78 | -9.64% | 331,812 | 60,915,302 |
| 2024-02-06 | 1.96 | 2.12 | 1.85 | 1.97 | -3.9% | 419,677 | 80,398,468 |
| 2024-02-05 | 2.28 | 2.29 | 2.05 | 2.05 | -10.09% | 282,120 | 58,660,185 |
| 2024-02-02 | 2.43 | 2.5 | 2.18 | 2.28 | -5.79% | 359,091 | 83,319,114 |
| 2024-02-01 | 2.47 | 2.55 | 2.41 | 2.42 | -1.63% | 255,312 | 62,948,940 |
| 2024-01-31 | 2.52 | 2.64 | 2.45 | 2.46 | -7.52% | 312,223 | 79,263,695 |
| 2024-01-30 | 2.7 | 2.77 | 2.66 | 2.66 | -1.48% | 236,747 | 64,111,882 |
| 2024-01-29 | 2.79 | 2.81 | 2.7 | 2.7 | -3.91% | 233,369 | 64,160,247 |
| 2024-01-26 | 2.79 | 2.86 | 2.76 | 2.81 | 0% | 424,544 | 119,624,168 |
| 2024-01-25 | 2.79 | 2.82 | 2.69 | 2.81 | +0.72% | 706,181 | 194,817,512 |
| 2024-01-24 | 2.54 | 2.79 | 2.54 | 2.79 | +9.84% | 851,069 | 232,261,433 |
| 2024-01-23 | 2.55 | 2.57 | 2.48 | 2.54 | -0.39% | 199,770 | 50,536,353 |
| 2024-01-22 | 2.68 | 2.69 | 2.51 | 2.55 | -5.2% | 255,605 | 66,707,709 |
| 2024-01-19 | 2.75 | 2.79 | 2.68 | 2.69 | -1.82% | 257,515 | 70,567,632 |
| 2024-01-18 | 2.79 | 2.79 | 2.68 | 2.74 | -3.18% | 387,832 | 105,507,728 |
| 2024-01-17 | 3.01 | 3.02 | 2.82 | 2.83 | -5.98% | 449,577 | 129,163,698 |
| 2024-01-16 | 3.15 | 3.19 | 2.95 | 3.01 | -5.94% | 677,020 | 205,687,765 |
| 2024-01-15 | 3.26 | 3.36 | 3.12 | 3.2 | -6.71% | 784,178 | 250,894,016 |
| 2024-01-12 | 3.73 | 3.75 | 3.39 | 3.43 | -1.44% | 1,263,386 | 455,629,051 |
| 2024-01-11 | 3.26 | 3.61 | 3.25 | 3.48 | +6.1% | 1,076,720 | 375,484,255 |
| 2024-01-10 | 3.19 | 3.45 | 3.17 | 3.28 | +2.5% | 871,754 | 288,492,433 |
| 2024-01-09 | 3.1 | 3.29 | 3.08 | 3.2 | +1.27% | 503,366 | 160,108,563 |
| 2024-01-08 | 3.07 | 3.39 | 3.06 | 3.16 | +2.6% | 428,829 | 137,502,230 |
| 2024-01-05 | 3.1 | 3.16 | 3.07 | 3.08 | -1.28% | 110,185 | 34,271,049 |
| 2024-01-04 | 3.15 | 3.15 | 3.1 | 3.12 | -1.27% | 74,488 | 23,238,026 |
| 2024-01-03 | 3.22 | 3.23 | 3.13 | 3.16 | -2.17% | 105,852 | 33,521,401 |
| 2024-01-02 | 3.18 | 3.24 | 3.17 | 3.23 | +1.57% | 144,747 | 46,535,465 |
| 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：