股票概览
2.63
+6.48%
+0.16
2.44
开盘价
2.72
最高价
2.44
最低价
1,736,490
成交量
数据更新至: 2024-05-20
技术指标
2.40
MA5 (5日均线)
2.38
MA10 (10日均线)
2.30
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 | 2.44 | 2.72 | 2.44 | 2.63 | +6.48% | 1,736,490 | 462,719,039 |
| 2024-05-17 | 2.41 | 2.48 | 2.35 | 2.47 | +3.78% | 683,015 | 165,274,357 |
| 2024-05-16 | 2.24 | 2.45 | 2.24 | 2.38 | +4.39% | 654,644 | 155,012,628 |
| 2024-05-15 | 2.21 | 2.38 | 2.19 | 2.28 | +2.24% | 543,955 | 123,989,282 |
| 2024-05-14 | 2.27 | 2.32 | 2.2 | 2.23 | -0.45% | 345,837 | 77,712,614 |
| 2024-05-13 | 2.23 | 2.29 | 2.18 | 2.24 | -7.44% | 623,381 | 139,232,542 |
| 2024-05-10 | 2.36 | 2.5 | 2.35 | 2.42 | +2.54% | 494,063 | 118,935,017 |
| 2024-05-09 | 2.34 | 2.39 | 2.34 | 2.36 | +0.85% | 232,115 | 54,929,318 |
| 2024-05-08 | 2.45 | 2.46 | 2.33 | 2.34 | -3.7% | 298,151 | 70,416,092 |
| 2024-05-07 | 2.41 | 2.48 | 2.37 | 2.43 | +1.25% | 387,426 | 93,678,766 |
| 2024-05-06 | 2.41 | 2.53 | 2.38 | 2.4 | +1.27% | 559,331 | 136,595,171 |
| 2024-04-30 | 2.48 | 2.54 | 2.35 | 2.37 | -2.47% | 711,095 | 171,608,864 |
| 2024-04-29 | 2.22 | 2.43 | 2.22 | 2.43 | +9.95% | 811,912 | 193,473,348 |
| 2024-04-26 | 2.17 | 2.22 | 2.12 | 2.21 | +0.91% | 371,452 | 80,805,572 |
| 2024-04-25 | 2.13 | 2.23 | 2.11 | 2.19 | +2.82% | 379,720 | 82,847,838 |
| 2024-04-24 | 2.11 | 2.16 | 2.11 | 2.13 | +0.47% | 262,254 | 55,948,810 |
| 2024-04-23 | 2.13 | 2.18 | 2.1 | 2.12 | -0.47% | 237,216 | 50,616,580 |
| 2024-04-22 | 2.16 | 2.2 | 2.1 | 2.13 | -0.93% | 215,972 | 46,411,138 |
| 2024-04-19 | 2.16 | 2.22 | 2.13 | 2.15 | -0.46% | 293,741 | 63,698,827 |
| 2024-04-18 | 2.2 | 2.26 | 2.12 | 2.16 | -1.82% | 368,416 | 80,584,373 |
| 2024-04-17 | 2.05 | 2.24 | 2.05 | 2.2 | +5.26% | 459,276 | 100,460,369 |
| 2024-04-16 | 2.28 | 2.3 | 2.09 | 2.09 | -9.91% | 423,732 | 90,044,192 |
| 2024-04-15 | 2.43 | 2.46 | 2.24 | 2.32 | -6.83% | 538,618 | 125,058,863 |
| 2024-04-12 | 2.55 | 2.61 | 2.48 | 2.49 | -2.73% | 242,767 | 61,436,806 |
| 2024-04-11 | 2.52 | 2.69 | 2.51 | 2.56 | +0.39% | 317,762 | 82,600,415 |
| 2024-04-10 | 2.63 | 2.63 | 2.49 | 2.55 | -3.04% | 336,786 | 85,772,498 |
| 2024-04-09 | 2.67 | 2.71 | 2.6 | 2.63 | -1.13% | 230,809 | 60,789,543 |
| 2024-04-08 | 2.76 | 2.77 | 2.66 | 2.66 | -3.62% | 269,071 | 72,117,508 |
| 2024-04-03 | 2.79 | 2.81 | 2.72 | 2.76 | -1.43% | 273,245 | 75,310,767 |
| 2024-04-02 | 2.88 | 2.88 | 2.78 | 2.8 | -3.78% | 553,245 | 155,940,462 |
| 2024-04-01 | 2.72 | 2.97 | 2.71 | 2.91 | +7.78% | 770,394 | 224,306,283 |
| 2024-03-29 | 2.76 | 2.79 | 2.67 | 2.7 | -1.82% | 325,657 | 88,345,073 |
| 2024-03-28 | 2.66 | 2.8 | 2.66 | 2.75 | +1.48% | 329,933 | 90,841,913 |
| 2024-03-27 | 2.85 | 2.86 | 2.7 | 2.71 | -5.9% | 393,296 | 109,597,597 |
| 2024-03-26 | 2.78 | 2.95 | 2.76 | 2.88 | +3.6% | 482,942 | 138,842,402 |
| 2024-03-25 | 2.94 | 2.96 | 2.77 | 2.78 | -6.4% | 551,200 | 158,880,185 |
| 2024-03-22 | 3.05 | 3.06 | 2.96 | 2.97 | -3.26% | 531,215 | 158,951,034 |
| 2024-03-21 | 3.05 | 3.17 | 3.04 | 3.07 | +0.33% | 686,264 | 212,490,169 |
| 2024-03-20 | 2.99 | 3.07 | 2.97 | 3.06 | +1.66% | 605,841 | 183,387,179 |
| 2024-03-19 | 3.06 | 3.09 | 2.99 | 3.01 | -1.63% | 561,704 | 169,832,548 |
| 2024-03-18 | 3 | 3.11 | 2.97 | 3.06 | +1.66% | 679,302 | 206,083,878 |
| 2024-03-15 | 3.06 | 3.07 | 2.98 | 3.01 | -2.27% | 519,905 | 156,382,301 |
| 2024-03-14 | 3.02 | 3.15 | 2.95 | 3.08 | +0.33% | 873,121 | 265,302,934 |
| 2024-03-13 | 3.15 | 3.17 | 3.04 | 3.07 | -3.46% | 928,430 | 286,619,722 |
| 2024-03-12 | 3.15 | 3.28 | 3.08 | 3.18 | +0.32% | 1,094,696 | 348,924,940 |
| 2024-03-11 | 3.22 | 3.3 | 3.13 | 3.17 | -5.65% | 2,030,580 | 647,397,618 |
| 2024-03-08 | 3 | 3.36 | 2.91 | 3.36 | +10.16% | 2,524,224 | 830,410,807 |
| 2024-03-07 | 2.9 | 3.18 | 2.86 | 3.05 | +5.17% | 1,563,259 | 473,028,496 |
| 2024-03-06 | 2.89 | 3.04 | 2.82 | 2.9 | -1.36% | 1,475,303 | 432,077,603 |
| 2024-03-05 | 2.67 | 2.94 | 2.55 | 2.94 | +10.11% | 1,859,705 | 520,795,918 |
| 2024-03-04 | 2.74 | 2.76 | 2.61 | 2.67 | -2.55% | 672,742 | 180,126,506 |
| 2024-03-01 | 2.83 | 2.86 | 2.68 | 2.74 | -2.49% | 758,114 | 207,769,417 |
| 2024-02-29 | 2.48 | 2.89 | 2.48 | 2.81 | +2.55% | 1,142,747 | 312,758,879 |
| 2024-02-28 | 3.04 | 3.28 | 2.74 | 2.74 | -9.87% | 1,890,643 | 568,868,293 |
| 2024-02-27 | 2.8 | 3.04 | 2.69 | 3.04 | +10.14% | 1,744,877 | 512,089,379 |
| 2024-02-26 | 2.52 | 2.76 | 2.51 | 2.76 | +9.96% | 765,188 | 202,073,601 |
| 2024-02-23 | 2.51 | 2.6 | 2.45 | 2.51 | 0% | 810,999 | 202,676,760 |
| 2024-02-22 | 2.37 | 2.62 | 2.29 | 2.51 | +5.46% | 1,171,126 | 286,211,492 |
| 2024-02-21 | 2.15 | 2.38 | 2.12 | 2.38 | +10.19% | 811,166 | 187,057,324 |
| 2024-02-20 | 2.19 | 2.19 | 2.08 | 2.16 | +3.35% | 691,086 | 147,399,263 |
| 2024-02-19 | 1.91 | 2.09 | 1.79 | 2.09 | +10% | 781,522 | 155,028,838 |
| 2024-02-08 | 1.7 | 1.93 | 1.66 | 1.9 | +3.26% | 1,041,924 | 181,661,744 |
| 2024-02-07 | 2.05 | 2.06 | 1.84 | 1.84 | -9.8% | 628,225 | 116,824,940 |
| 2024-02-06 | 2.08 | 2.18 | 2.04 | 2.04 | -10.13% | 590,987 | 122,041,069 |
| 2024-02-05 | 2.45 | 2.49 | 2.27 | 2.27 | -9.92% | 308,858 | 70,981,895 |
| 2024-02-02 | 2.67 | 2.76 | 2.41 | 2.52 | -5.26% | 384,602 | 99,826,583 |
| 2024-02-01 | 2.72 | 2.78 | 2.58 | 2.66 | -3.27% | 352,953 | 94,037,150 |
| 2024-01-31 | 2.89 | 2.97 | 2.73 | 2.75 | -7.09% | 447,652 | 127,161,523 |
| 2024-01-30 | 3.1 | 3.12 | 2.95 | 2.96 | -3.9% | 286,715 | 86,992,162 |
| 2024-01-29 | 3.28 | 3.29 | 3.07 | 3.08 | -5.52% | 356,593 | 112,327,824 |
| 2024-01-26 | 3.19 | 3.34 | 3.18 | 3.26 | +1.88% | 443,750 | 145,428,036 |
| 2024-01-25 | 3.1 | 3.23 | 3.07 | 3.2 | +2.89% | 389,980 | 123,666,821 |
| 2024-01-24 | 3.01 | 3.12 | 3 | 3.11 | +2.98% | 357,807 | 110,046,645 |
| 2024-01-23 | 3.05 | 3.06 | 2.95 | 3.02 | -1.31% | 306,544 | 92,087,473 |
| 2024-01-22 | 3.21 | 3.23 | 3 | 3.06 | -5.85% | 517,952 | 162,541,595 |
| 2024-01-19 | 3.35 | 3.38 | 3.24 | 3.25 | -1.81% | 348,703 | 114,475,560 |
| 2024-01-18 | 3.31 | 3.33 | 3.21 | 3.31 | -1.19% | 613,706 | 200,516,854 |
| 2024-01-17 | 3.48 | 3.5 | 3.33 | 3.35 | -4.01% | 904,913 | 306,098,198 |
| 2024-01-16 | 3.54 | 3.66 | 3.43 | 3.49 | -1.69% | 1,526,902 | 542,415,834 |
| 2024-01-15 | 3.4 | 3.73 | 3.38 | 3.55 | +4.72% | 1,571,238 | 563,770,378 |
| 2024-01-12 | 3.54 | 3.55 | 3.38 | 3.39 | -5.04% | 495,104 | 170,099,154 |
| 2024-01-11 | 3.4 | 3.58 | 3.39 | 3.57 | +4.69% | 450,849 | 158,293,745 |
| 2024-01-10 | 3.5 | 3.5 | 3.39 | 3.41 | -2.85% | 343,697 | 117,899,205 |
| 2024-01-09 | 3.4 | 3.52 | 3.4 | 3.51 | +3.24% | 447,217 | 155,829,378 |
| 2024-01-08 | 3.52 | 3.54 | 3.38 | 3.4 | -2.86% | 351,257 | 121,191,438 |
| 2024-01-05 | 3.56 | 3.6 | 3.47 | 3.5 | -1.69% | 295,783 | 104,716,173 |
| 2024-01-04 | 3.6 | 3.62 | 3.53 | 3.56 | -1.66% | 322,873 | 115,045,358 |
| 2024-01-03 | 3.67 | 3.75 | 3.58 | 3.62 | -1.9% | 481,526 | 175,919,563 |
| 2024-01-02 | 3.71 | 3.77 | 3.68 | 3.69 | -0.27% | 351,025 | 130,336,060 |
| 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：