股票概览
2.37
-1.25%
-0.03
2.39
开盘价
2.41
最高价
2.36
最低价
158,402
成交量
数据更新至: 2024-05-20
技术指标
2.38
MA5 (5日均线)
2.42
MA10 (10日均线)
2.32
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 | 2.39 | 2.41 | 2.36 | 2.37 | -1.25% | 158,402 | 37,764,977 |
| 2024-05-17 | 2.37 | 2.41 | 2.35 | 2.4 | +0.84% | 163,233 | 38,857,019 |
| 2024-05-16 | 2.36 | 2.4 | 2.35 | 2.38 | +1.28% | 137,300 | 32,585,626 |
| 2024-05-15 | 2.4 | 2.4 | 2.35 | 2.35 | -1.67% | 126,488 | 29,947,358 |
| 2024-05-14 | 2.38 | 2.43 | 2.37 | 2.39 | 0% | 138,322 | 33,225,077 |
| 2024-05-13 | 2.44 | 2.46 | 2.38 | 2.39 | -3.63% | 224,803 | 54,403,644 |
| 2024-05-10 | 2.5 | 2.57 | 2.46 | 2.48 | -1.98% | 268,528 | 67,124,142 |
| 2024-05-09 | 2.46 | 2.59 | 2.43 | 2.53 | +1.61% | 413,710 | 104,813,478 |
| 2024-05-08 | 2.42 | 2.57 | 2.41 | 2.49 | +3.75% | 542,426 | 134,698,448 |
| 2024-05-07 | 2.41 | 2.42 | 2.37 | 2.4 | 0% | 205,660 | 49,234,066 |
| 2024-05-06 | 2.36 | 2.41 | 2.36 | 2.4 | +3% | 208,834 | 49,919,002 |
| 2024-04-30 | 2.3 | 2.35 | 2.28 | 2.33 | +0.43% | 186,520 | 43,363,256 |
| 2024-04-29 | 2.23 | 2.32 | 2.22 | 2.32 | +4.04% | 175,571 | 40,068,058 |
| 2024-04-26 | 2.2 | 2.23 | 2.18 | 2.23 | +1.36% | 146,097 | 32,250,477 |
| 2024-04-25 | 2.17 | 2.21 | 2.16 | 2.2 | +1.38% | 126,635 | 27,821,638 |
| 2024-04-24 | 2.17 | 2.18 | 2.15 | 2.17 | 0% | 89,507 | 19,397,815 |
| 2024-04-23 | 2.18 | 2.2 | 2.16 | 2.17 | -0.46% | 99,570 | 21,669,374 |
| 2024-04-22 | 2.14 | 2.2 | 2.12 | 2.18 | +1.4% | 133,252 | 28,881,750 |
| 2024-04-19 | 2.16 | 2.18 | 2.12 | 2.15 | -0.46% | 116,970 | 25,078,685 |
| 2024-04-18 | 2.2 | 2.2 | 2.15 | 2.16 | -1.82% | 176,947 | 38,513,817 |
| 2024-04-17 | 2.11 | 2.2 | 2.11 | 2.2 | +4.27% | 177,203 | 38,483,185 |
| 2024-04-16 | 2.2 | 2.24 | 2.09 | 2.11 | -5.8% | 241,466 | 51,945,832 |
| 2024-04-15 | 2.31 | 2.34 | 2.19 | 2.24 | -4.27% | 251,902 | 56,828,392 |
| 2024-04-12 | 2.41 | 2.42 | 2.33 | 2.34 | -2.9% | 151,569 | 35,910,123 |
| 2024-04-11 | 2.39 | 2.44 | 2.39 | 2.41 | -0.41% | 95,743 | 23,157,643 |
| 2024-04-10 | 2.48 | 2.48 | 2.4 | 2.42 | -2.81% | 126,709 | 30,794,257 |
| 2024-04-09 | 2.43 | 2.49 | 2.42 | 2.49 | +2.47% | 124,653 | 30,640,577 |
| 2024-04-08 | 2.51 | 2.53 | 2.43 | 2.43 | -3.95% | 158,877 | 39,205,400 |
| 2024-04-03 | 2.51 | 2.54 | 2.5 | 2.53 | +0.8% | 137,278 | 34,551,481 |
| 2024-04-02 | 2.51 | 2.52 | 2.46 | 2.51 | +0.4% | 129,471 | 32,291,362 |
| 2024-04-01 | 2.43 | 2.5 | 2.43 | 2.5 | +2.88% | 153,783 | 37,966,921 |
| 2024-03-29 | 2.4 | 2.43 | 2.4 | 2.43 | +0.41% | 124,130 | 29,985,637 |
| 2024-03-28 | 2.39 | 2.45 | 2.37 | 2.42 | +1.26% | 118,253 | 28,567,000 |
| 2024-03-27 | 2.44 | 2.47 | 2.38 | 2.39 | -1.65% | 164,162 | 39,942,000 |
| 2024-03-26 | 2.43 | 2.45 | 2.39 | 2.43 | -0.82% | 168,401 | 40,749,277 |
| 2024-03-25 | 2.52 | 2.55 | 2.44 | 2.45 | -3.54% | 182,760 | 45,502,602 |
| 2024-03-22 | 2.57 | 2.59 | 2.5 | 2.54 | -2.31% | 190,502 | 48,427,801 |
| 2024-03-21 | 2.6 | 2.62 | 2.55 | 2.6 | 0% | 173,729 | 44,973,695 |
| 2024-03-20 | 2.56 | 2.61 | 2.54 | 2.6 | +1.56% | 219,038 | 56,445,607 |
| 2024-03-19 | 2.58 | 2.61 | 2.55 | 2.56 | -1.16% | 220,786 | 57,001,663 |
| 2024-03-18 | 2.54 | 2.59 | 2.51 | 2.59 | +2.37% | 268,751 | 68,755,625 |
| 2024-03-15 | 2.49 | 2.54 | 2.46 | 2.53 | +1.61% | 228,715 | 57,593,357 |
| 2024-03-14 | 2.54 | 2.58 | 2.47 | 2.49 | -0.4% | 191,871 | 48,396,477 |
| 2024-03-13 | 2.53 | 2.54 | 2.47 | 2.5 | -1.57% | 201,688 | 50,394,900 |
| 2024-03-12 | 2.47 | 2.54 | 2.46 | 2.54 | +2.83% | 254,381 | 63,994,254 |
| 2024-03-11 | 2.41 | 2.48 | 2.41 | 2.47 | +1.65% | 170,351 | 41,728,516 |
| 2024-03-08 | 2.43 | 2.45 | 2.38 | 2.43 | 0% | 136,245 | 32,915,645 |
| 2024-03-07 | 2.47 | 2.49 | 2.41 | 2.43 | -1.22% | 149,496 | 36,649,228 |
| 2024-03-06 | 2.45 | 2.49 | 2.42 | 2.46 | -0.4% | 137,521 | 33,795,094 |
| 2024-03-05 | 2.51 | 2.52 | 2.45 | 2.47 | -2.37% | 166,059 | 41,040,357 |
| 2024-03-04 | 2.55 | 2.56 | 2.49 | 2.53 | 0% | 181,443 | 45,733,923 |
| 2024-03-01 | 2.54 | 2.58 | 2.5 | 2.53 | -1.17% | 208,727 | 52,880,434 |
| 2024-02-29 | 2.47 | 2.56 | 2.46 | 2.56 | +1.99% | 241,168 | 60,926,555 |
| 2024-02-28 | 2.68 | 2.73 | 2.5 | 2.51 | -4.56% | 382,196 | 100,375,804 |
| 2024-02-27 | 2.58 | 2.63 | 2.56 | 2.63 | +1.54% | 137,205 | 35,730,317 |
| 2024-02-26 | 2.57 | 2.64 | 2.53 | 2.59 | +1.57% | 210,962 | 54,528,359 |
| 2024-02-23 | 2.5 | 2.56 | 2.48 | 2.55 | +1.59% | 160,152 | 40,359,009 |
| 2024-02-22 | 2.52 | 2.53 | 2.45 | 2.51 | +0.8% | 143,211 | 35,679,972 |
| 2024-02-21 | 2.45 | 2.54 | 2.43 | 2.49 | +0.81% | 195,869 | 48,968,129 |
| 2024-02-20 | 2.42 | 2.49 | 2.39 | 2.47 | +1.23% | 167,009 | 41,048,570 |
| 2024-02-19 | 2.4 | 2.47 | 2.37 | 2.44 | +2.95% | 240,931 | 58,187,971 |
| 2024-02-08 | 2.24 | 2.39 | 2.18 | 2.37 | +5.8% | 312,983 | 71,679,910 |
| 2024-02-07 | 2.26 | 2.36 | 2.21 | 2.24 | -1.32% | 254,832 | 58,340,273 |
| 2024-02-06 | 2.06 | 2.32 | 2.01 | 2.27 | +6.07% | 245,819 | 53,347,886 |
| 2024-02-05 | 2.34 | 2.34 | 2.12 | 2.14 | -8.94% | 316,442 | 69,412,652 |
| 2024-02-02 | 2.47 | 2.52 | 2.24 | 2.35 | -4.86% | 269,695 | 63,950,288 |
| 2024-02-01 | 2.48 | 2.54 | 2.4 | 2.47 | -2.37% | 189,599 | 46,884,605 |
| 2024-01-31 | 2.73 | 2.73 | 2.53 | 2.53 | -9.96% | 471,108 | 121,593,161 |
| 2024-01-30 | 2.88 | 2.89 | 2.81 | 2.81 | -2.77% | 118,170 | 33,719,047 |
| 2024-01-29 | 2.96 | 2.98 | 2.88 | 2.89 | -2.03% | 157,993 | 46,022,531 |
| 2024-01-26 | 2.96 | 3.01 | 2.94 | 2.95 | -0.34% | 179,258 | 53,288,582 |
| 2024-01-25 | 2.87 | 2.98 | 2.87 | 2.96 | +2.07% | 192,224 | 56,436,006 |
| 2024-01-24 | 2.86 | 2.9 | 2.79 | 2.9 | +1.75% | 169,049 | 48,138,028 |
| 2024-01-23 | 2.82 | 2.86 | 2.76 | 2.85 | +1.06% | 161,724 | 45,487,350 |
| 2024-01-22 | 2.99 | 3 | 2.77 | 2.82 | -5.37% | 264,755 | 76,293,589 |
| 2024-01-19 | 2.99 | 3.02 | 2.96 | 2.98 | -0.67% | 136,981 | 40,944,308 |
| 2024-01-18 | 3.03 | 3.04 | 2.91 | 3 | -0.99% | 298,769 | 88,499,830 |
| 2024-01-17 | 3.09 | 3.11 | 3.02 | 3.03 | -2.26% | 203,922 | 62,461,196 |
| 2024-01-16 | 3.17 | 3.17 | 3.05 | 3.1 | -2.52% | 442,622 | 137,254,328 |
| 2024-01-15 | 3.25 | 3.29 | 3.17 | 3.18 | -1.24% | 353,519 | 113,795,503 |
| 2024-01-12 | 3.3 | 3.4 | 3.21 | 3.22 | -1.83% | 512,260 | 169,286,899 |
| 2024-01-11 | 3.2 | 3.28 | 3.18 | 3.28 | +1.86% | 402,331 | 130,697,946 |
| 2024-01-10 | 3.21 | 3.24 | 3.17 | 3.22 | -0.31% | 277,946 | 89,269,441 |
| 2024-01-09 | 3.27 | 3.3 | 3.19 | 3.23 | -1.52% | 451,220 | 145,162,137 |
| 2024-01-08 | 3.28 | 3.35 | 3.23 | 3.28 | -0.3% | 637,571 | 208,994,905 |
| 2024-01-05 | 3.46 | 3.47 | 3.27 | 3.29 | -6.27% | 1,241,603 | 414,327,919 |
| 2024-01-04 | 3.21 | 3.51 | 3.21 | 3.51 | +10.03% | 1,119,565 | 383,015,861 |
| 2024-01-03 | 3.14 | 3.2 | 3.12 | 3.19 | +0.95% | 293,114 | 92,944,497 |
| 2024-01-02 | 3.15 | 3.19 | 3.12 | 3.16 | +0.64% | 237,138 | 74,695,486 |
| 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：