股票概览
2.54
-0.78%
-0.02
2.57
开盘价
2.58
最高价
2.53
最低价
658,674
成交量
数据更新至: 2024-05-20
技术指标
2.55
MA5 (5日均线)
2.56
MA10 (10日均线)
2.51
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 | 2.57 | 2.58 | 2.53 | 2.54 | -0.78% | 658,674 | 168,131,852 |
| 2024-05-17 | 2.52 | 2.56 | 2.5 | 2.56 | +1.59% | 666,143 | 168,499,309 |
| 2024-05-16 | 2.55 | 2.57 | 2.51 | 2.52 | -0.79% | 687,625 | 174,571,290 |
| 2024-05-15 | 2.57 | 2.59 | 2.53 | 2.54 | -1.17% | 554,915 | 142,263,719 |
| 2024-05-14 | 2.6 | 2.61 | 2.55 | 2.57 | -1.15% | 745,287 | 191,816,395 |
| 2024-05-13 | 2.6 | 2.63 | 2.56 | 2.6 | 0% | 694,089 | 180,254,039 |
| 2024-05-10 | 2.59 | 2.62 | 2.56 | 2.6 | 0% | 954,658 | 247,287,618 |
| 2024-05-09 | 2.55 | 2.64 | 2.53 | 2.6 | +2.36% | 1,215,631 | 313,647,448 |
| 2024-05-08 | 2.47 | 2.62 | 2.45 | 2.54 | +2.01% | 1,632,981 | 418,272,989 |
| 2024-05-07 | 2.53 | 2.54 | 2.48 | 2.49 | -1.97% | 799,571 | 199,934,124 |
| 2024-05-06 | 2.52 | 2.58 | 2.52 | 2.54 | +2.01% | 1,094,363 | 278,955,839 |
| 2024-04-30 | 2.58 | 2.59 | 2.48 | 2.49 | -2.35% | 1,054,444 | 266,018,530 |
| 2024-04-29 | 2.48 | 2.58 | 2.45 | 2.55 | +3.24% | 1,287,009 | 324,915,676 |
| 2024-04-26 | 2.46 | 2.5 | 2.42 | 2.47 | +0.82% | 1,007,520 | 247,384,241 |
| 2024-04-25 | 2.47 | 2.52 | 2.42 | 2.45 | -0.41% | 855,487 | 210,764,828 |
| 2024-04-24 | 2.37 | 2.53 | 2.37 | 2.46 | +2.93% | 1,098,167 | 269,562,700 |
| 2024-04-23 | 2.39 | 2.41 | 2.37 | 2.39 | -0.83% | 693,875 | 165,894,042 |
| 2024-04-22 | 2.52 | 2.54 | 2.39 | 2.41 | -2.43% | 1,162,076 | 283,884,280 |
| 2024-04-19 | 2.43 | 2.55 | 2.43 | 2.47 | +0.41% | 1,384,335 | 345,135,850 |
| 2024-04-18 | 2.41 | 2.54 | 2.38 | 2.46 | +2.07% | 1,587,403 | 390,178,140 |
| 2024-04-17 | 2.26 | 2.47 | 2.26 | 2.41 | +7.11% | 1,541,808 | 369,617,362 |
| 2024-04-16 | 2.33 | 2.36 | 2.25 | 2.25 | -3.43% | 831,608 | 191,034,363 |
| 2024-04-15 | 2.23 | 2.39 | 2.17 | 2.33 | +4.48% | 1,188,781 | 272,183,965 |
| 2024-04-12 | 2.31 | 2.32 | 2.23 | 2.23 | -3.46% | 762,318 | 172,501,257 |
| 2024-04-11 | 2.3 | 2.34 | 2.29 | 2.31 | -0.43% | 573,411 | 132,969,240 |
| 2024-04-10 | 2.32 | 2.36 | 2.3 | 2.32 | -0.43% | 735,528 | 171,394,454 |
| 2024-04-09 | 2.32 | 2.35 | 2.31 | 2.33 | +0.43% | 573,833 | 133,741,244 |
| 2024-04-08 | 2.32 | 2.36 | 2.28 | 2.32 | +0.43% | 674,192 | 156,716,378 |
| 2024-04-03 | 2.32 | 2.35 | 2.29 | 2.31 | -0.43% | 769,856 | 178,456,266 |
| 2024-04-02 | 2.36 | 2.4 | 2.3 | 2.32 | -2.52% | 1,549,848 | 361,382,853 |
| 2024-04-01 | 2.23 | 2.44 | 2.22 | 2.38 | +7.21% | 2,229,803 | 524,576,006 |
| 2024-03-29 | 2.22 | 2.26 | 2.17 | 2.22 | -1.77% | 1,556,888 | 344,525,218 |
| 2024-03-28 | 2.06 | 2.26 | 2.05 | 2.26 | +10.24% | 1,607,395 | 352,337,030 |
| 2024-03-27 | 2.08 | 2.09 | 2.05 | 2.05 | -1.91% | 445,664 | 92,096,747 |
| 2024-03-26 | 2.07 | 2.09 | 2.06 | 2.09 | +0.97% | 365,066 | 75,780,708 |
| 2024-03-25 | 2.1 | 2.12 | 2.07 | 2.07 | -1.9% | 444,847 | 93,043,423 |
| 2024-03-22 | 2.14 | 2.15 | 2.1 | 2.11 | -1.86% | 476,612 | 100,867,359 |
| 2024-03-21 | 2.14 | 2.16 | 2.13 | 2.15 | +0.94% | 431,717 | 92,596,928 |
| 2024-03-20 | 2.14 | 2.15 | 2.13 | 2.13 | -0.47% | 393,445 | 84,108,884 |
| 2024-03-19 | 2.2 | 2.21 | 2.14 | 2.14 | -2.28% | 587,121 | 127,290,630 |
| 2024-03-18 | 2.15 | 2.21 | 2.15 | 2.19 | +2.34% | 777,582 | 170,061,057 |
| 2024-03-15 | 2.12 | 2.15 | 2.12 | 2.14 | +0.47% | 422,895 | 90,367,066 |
| 2024-03-14 | 2.15 | 2.16 | 2.12 | 2.13 | -0.93% | 554,611 | 118,695,233 |
| 2024-03-13 | 2.17 | 2.17 | 2.13 | 2.15 | -0.92% | 460,267 | 98,826,028 |
| 2024-03-12 | 2.16 | 2.18 | 2.14 | 2.17 | 0% | 451,752 | 97,660,347 |
| 2024-03-11 | 2.13 | 2.17 | 2.12 | 2.17 | +1.4% | 485,898 | 104,331,876 |
| 2024-03-08 | 2.12 | 2.14 | 2.11 | 2.14 | +0.94% | 386,181 | 82,096,514 |
| 2024-03-07 | 2.16 | 2.17 | 2.11 | 2.12 | -1.85% | 690,511 | 147,819,961 |
| 2024-03-06 | 2.13 | 2.18 | 2.12 | 2.16 | +1.41% | 671,255 | 145,170,914 |
| 2024-03-05 | 2.17 | 2.18 | 2.13 | 2.13 | -2.74% | 720,646 | 154,667,430 |
| 2024-03-04 | 2.22 | 2.22 | 2.15 | 2.19 | -1.79% | 888,884 | 193,930,227 |
| 2024-03-01 | 2.26 | 2.29 | 2.2 | 2.23 | -3.04% | 1,543,077 | 346,198,221 |
| 2024-02-29 | 2.16 | 2.3 | 2.14 | 2.3 | +5.02% | 2,340,303 | 514,717,004 |
| 2024-02-28 | 2.1 | 2.25 | 2.09 | 2.19 | +4.29% | 2,150,057 | 463,353,012 |
| 2024-02-27 | 2.07 | 2.1 | 2.06 | 2.1 | +1.45% | 815,552 | 170,148,898 |
| 2024-02-26 | 2.09 | 2.09 | 2.06 | 2.07 | -0.96% | 716,317 | 148,645,098 |
| 2024-02-23 | 2.09 | 2.1 | 2.06 | 2.09 | 0% | 656,393 | 136,600,862 |
| 2024-02-22 | 2.08 | 2.12 | 2.07 | 2.09 | -0.48% | 725,711 | 151,637,121 |
| 2024-02-21 | 2.07 | 2.13 | 2.05 | 2.1 | +0.48% | 1,232,574 | 258,891,809 |
| 2024-02-20 | 2.09 | 2.1 | 2.05 | 2.09 | +0.48% | 665,070 | 138,042,244 |
| 2024-02-19 | 2.12 | 2.14 | 2.06 | 2.08 | -0.95% | 828,131 | 173,524,828 |
| 2024-02-08 | 2.05 | 2.17 | 2.05 | 2.1 | +2.44% | 1,134,853 | 240,481,319 |
| 2024-02-07 | 2 | 2.1 | 2 | 2.05 | +2.5% | 1,167,774 | 239,186,141 |
| 2024-02-06 | 1.81 | 2.01 | 1.81 | 2 | +9.29% | 926,275 | 179,193,275 |
| 2024-02-05 | 1.93 | 1.94 | 1.8 | 1.83 | -6.15% | 801,030 | 149,486,784 |
| 2024-02-02 | 1.98 | 2.03 | 1.91 | 1.95 | -2.01% | 685,565 | 135,405,499 |
| 2024-02-01 | 2.03 | 2.07 | 1.98 | 1.99 | -2.93% | 746,155 | 150,093,570 |
| 2024-01-31 | 2.07 | 2.14 | 2.04 | 2.05 | +1.49% | 1,035,042 | 215,601,640 |
| 2024-01-30 | 2.06 | 2.09 | 2.01 | 2.02 | -2.88% | 584,137 | 120,132,397 |
| 2024-01-29 | 2.13 | 2.14 | 2.07 | 2.08 | -1.89% | 761,056 | 160,559,172 |
| 2024-01-26 | 2.1 | 2.16 | 2.1 | 2.12 | +0.95% | 923,556 | 196,675,516 |
| 2024-01-25 | 2.1 | 2.11 | 2.07 | 2.1 | -0.47% | 981,268 | 205,317,259 |
| 2024-01-24 | 1.99 | 2.12 | 1.96 | 2.11 | +6.57% | 1,135,819 | 232,834,181 |
| 2024-01-23 | 1.93 | 2 | 1.9 | 1.98 | +2.06% | 446,519 | 87,195,630 |
| 2024-01-22 | 2.02 | 2.02 | 1.92 | 1.94 | -3.96% | 506,020 | 100,257,188 |
| 2024-01-19 | 1.99 | 2.05 | 1.98 | 2.02 | +1.51% | 491,387 | 99,256,478 |
| 2024-01-18 | 1.98 | 2 | 1.93 | 1.99 | 0% | 630,506 | 123,616,840 |
| 2024-01-17 | 2.02 | 2.07 | 1.99 | 1.99 | -2.45% | 635,254 | 128,663,736 |
| 2024-01-16 | 2.04 | 2.06 | 2 | 2.04 | -0.49% | 445,067 | 90,351,753 |
| 2024-01-15 | 2.04 | 2.07 | 2.03 | 2.05 | +0.49% | 350,663 | 71,940,520 |
| 2024-01-12 | 2.07 | 2.09 | 2.04 | 2.04 | -1.45% | 395,885 | 81,686,416 |
| 2024-01-11 | 2.07 | 2.08 | 2.05 | 2.07 | +0.49% | 368,703 | 76,072,844 |
| 2024-01-10 | 2.03 | 2.09 | 2.01 | 2.06 | +0.98% | 449,238 | 92,253,860 |
| 2024-01-09 | 2.04 | 2.06 | 2.03 | 2.04 | +0.49% | 345,421 | 70,557,716 |
| 2024-01-08 | 2.07 | 2.08 | 2.03 | 2.03 | -2.4% | 410,758 | 84,255,772 |
| 2024-01-05 | 2.1 | 2.12 | 2.07 | 2.08 | -0.95% | 435,702 | 91,156,598 |
| 2024-01-04 | 2.15 | 2.15 | 2.08 | 2.1 | -1.87% | 483,080 | 101,922,360 |
| 2024-01-03 | 2.12 | 2.17 | 2.12 | 2.14 | +0.94% | 447,065 | 96,022,839 |
| 2024-01-02 | 2.14 | 2.15 | 2.12 | 2.12 | -0.93% | 358,528 | 76,566,517 |
| 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：