股票概览
2.61
-5.09%
-0.14
2.61
开盘价
2.61
最高价
2.61
最低价
63,548
成交量
数据更新至: 2024-05-21
技术指标
2.90
MA5 (5日均线)
3.32
MA10 (10日均线)
4.20
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 | 2.61 | 2.61 | 2.61 | 2.61 | -5.09% | 63,548 | 16,586,028 |
| 2024-05-20 | 2.75 | 2.87 | 2.75 | 2.75 | -4.84% | 2,340,892 | 646,012,461 |
| 2024-05-17 | 2.89 | 2.89 | 2.89 | 2.89 | -4.93% | 10,305 | 2,978,145 |
| 2024-05-16 | 3.04 | 3.04 | 3.04 | 3.04 | -5% | 4,679 | 1,422,416 |
| 2024-05-15 | 3.2 | 3.2 | 3.2 | 3.2 | -5.04% | 5,575 | 1,784,000 |
| 2024-05-14 | 3.37 | 3.37 | 3.37 | 3.37 | -5.07% | 1,960 | 660,520 |
| 2024-05-13 | 3.55 | 3.55 | 3.55 | 3.55 | -5.08% | 2,367 | 840,285 |
| 2024-05-10 | 3.74 | 3.74 | 3.74 | 3.74 | -5.08% | 7,019 | 2,625,106 |
| 2024-05-09 | 3.94 | 3.94 | 3.94 | 3.94 | -5.06% | 4,658 | 1,835,252 |
| 2024-05-08 | 4.15 | 4.15 | 4.15 | 4.15 | -5.03% | 4,349 | 1,804,835 |
| 2024-05-07 | 4.37 | 4.37 | 4.37 | 4.37 | -5% | 2,278 | 995,486 |
| 2024-05-06 | 4.6 | 4.6 | 4.6 | 4.6 | -4.96% | 2,426 | 1,115,960 |
| 2024-04-29 | 4.79 | 4.95 | 4.67 | 4.84 | -4.72% | 1,309,732 | 633,556,768 |
| 2024-04-26 | 4.9 | 5.18 | 4.86 | 5.08 | +3.46% | 1,495,234 | 755,374,378 |
| 2024-04-25 | 4.92 | 5.07 | 4.81 | 4.91 | -2.77% | 1,345,167 | 662,479,327 |
| 2024-04-24 | 4.99 | 5.15 | 4.88 | 5.05 | +1.81% | 1,489,627 | 747,971,853 |
| 2024-04-23 | 4.86 | 5.2 | 4.86 | 4.96 | -8.15% | 1,712,224 | 858,110,015 |
| 2024-04-22 | 5.71 | 6.19 | 5.4 | 5.4 | -10% | 1,884,306 | 1,074,753,780 |
| 2024-04-19 | 5.5 | 6.16 | 5.45 | 6 | +6.38% | 2,684,468 | 1,586,946,140 |
| 2024-04-18 | 5.05 | 5.73 | 4.91 | 5.64 | +3.3% | 2,486,548 | 1,313,699,331 |
| 2024-04-17 | 5.06 | 6.01 | 5.06 | 5.46 | -2.85% | 2,796,323 | 1,506,258,609 |
| 2024-04-16 | 5.62 | 5.62 | 5.62 | 5.62 | -9.94% | 75,264 | 42,298,368 |
| 2024-04-15 | 6.24 | 6.24 | 6.24 | 6.24 | -9.96% | 233,013 | 145,400,112 |
| 2024-04-12 | 6.2 | 6.93 | 5.8 | 6.93 | +10% | 2,942,135 | 1,875,408,378 |
| 2024-04-11 | 5.7 | 6.3 | 5.44 | 6.3 | +9.95% | 3,176,651 | 1,909,938,147 |
| 2024-04-10 | 5.41 | 5.79 | 5.22 | 5.73 | +8.94% | 2,824,679 | 1,574,847,096 |
| 2024-04-09 | 5.5 | 5.9 | 5 | 5.26 | -4.54% | 2,812,791 | 1,537,282,733 |
| 2024-04-08 | 5.3 | 5.51 | 5.25 | 5.51 | +9.98% | 1,237,975 | 674,567,608 |
| 2024-04-03 | 4.68 | 5.01 | 4.54 | 5.01 | +10.11% | 2,126,906 | 1,027,066,640 |
| 2024-04-02 | 4.09 | 4.55 | 4.07 | 4.55 | +9.9% | 2,105,291 | 940,367,529 |
| 2024-04-01 | 4.22 | 4.36 | 4.07 | 4.14 | +0.49% | 931,744 | 389,919,274 |
| 2024-03-29 | 4.35 | 4.48 | 4.12 | 4.12 | +0.24% | 1,276,289 | 543,814,993 |
| 2024-03-28 | 3.97 | 4.18 | 3.91 | 4.11 | +2.49% | 885,941 | 358,966,199 |
| 2024-03-27 | 3.85 | 4.15 | 3.82 | 4.01 | +2.56% | 849,603 | 340,104,338 |
| 2024-03-26 | 3.9 | 3.94 | 3.8 | 3.91 | -3.46% | 678,239 | 260,873,248 |
| 2024-03-25 | 3.95 | 4.21 | 3.95 | 4.05 | +1.5% | 916,410 | 374,994,810 |
| 2024-03-22 | 4.14 | 4.14 | 3.98 | 3.99 | -5.45% | 1,221,941 | 492,208,610 |
| 2024-03-21 | 3.97 | 4.22 | 3.94 | 4.22 | +9.9% | 1,681,948 | 697,021,959 |
| 2024-03-20 | 3.81 | 3.86 | 3.78 | 3.84 | -0.26% | 265,535 | 101,369,279 |
| 2024-03-19 | 3.84 | 3.92 | 3.81 | 3.85 | 0% | 366,972 | 141,774,691 |
| 2024-03-18 | 3.86 | 3.88 | 3.8 | 3.85 | -1.28% | 446,168 | 171,006,317 |
| 2024-03-15 | 3.8 | 3.96 | 3.7 | 3.9 | -0.51% | 601,983 | 229,876,277 |
| 2024-03-14 | 3.84 | 4.03 | 3.82 | 3.92 | +3.43% | 719,863 | 282,482,221 |
| 2024-03-13 | 3.76 | 3.81 | 3.74 | 3.79 | -1.3% | 369,398 | 139,113,365 |
| 2024-03-12 | 3.82 | 3.87 | 3.75 | 3.84 | 0% | 481,533 | 183,527,809 |
| 2024-03-11 | 3.92 | 4.03 | 3.73 | 3.84 | -3.27% | 794,077 | 303,525,187 |
| 2024-03-08 | 4.08 | 4.08 | 3.9 | 3.97 | -3.41% | 655,348 | 259,861,247 |
| 2024-03-07 | 4.08 | 4.29 | 3.97 | 4.11 | +0.24% | 1,078,679 | 447,089,521 |
| 2024-03-06 | 3.67 | 4.1 | 3.65 | 4.1 | +7.61% | 1,109,317 | 435,817,413 |
| 2024-03-05 | 3.56 | 3.82 | 3.55 | 3.81 | +9.8% | 1,010,625 | 372,340,595 |
| 2024-03-04 | 3.37 | 3.64 | 3.37 | 3.47 | +4.83% | 724,323 | 251,700,600 |
| 2024-03-01 | 3.28 | 3.31 | 3.24 | 3.31 | +2.16% | 240,855 | 79,030,539 |
| 2024-02-29 | 3.07 | 3.24 | 3.05 | 3.24 | +4.85% | 222,473 | 70,465,876 |
| 2024-02-28 | 3.32 | 3.42 | 3.09 | 3.09 | -6.93% | 375,699 | 122,707,012 |
| 2024-02-27 | 3.25 | 3.32 | 3.21 | 3.32 | +1.84% | 198,644 | 65,190,833 |
| 2024-02-26 | 3.24 | 3.33 | 3.2 | 3.26 | +1.24% | 224,796 | 73,249,096 |
| 2024-02-23 | 3.11 | 3.23 | 3.11 | 3.22 | +3.54% | 266,029 | 84,613,855 |
| 2024-02-22 | 3.06 | 3.12 | 3.04 | 3.11 | +0.97% | 174,007 | 53,753,430 |
| 2024-02-21 | 2.97 | 3.15 | 2.94 | 3.08 | +3.01% | 258,173 | 79,729,016 |
| 2024-02-20 | 2.93 | 2.99 | 2.87 | 2.99 | +2.05% | 210,518 | 62,101,040 |
| 2024-02-19 | 2.88 | 2.95 | 2.81 | 2.93 | +2.81% | 300,744 | 87,368,996 |
| 2024-02-08 | 2.61 | 2.85 | 2.57 | 2.85 | +10.04% | 436,196 | 119,258,686 |
| 2024-02-07 | 2.68 | 2.69 | 2.5 | 2.59 | -3.72% | 403,206 | 104,711,182 |
| 2024-02-06 | 2.56 | 2.82 | 2.49 | 2.69 | -2.89% | 419,398 | 109,350,089 |
| 2024-02-05 | 3.05 | 3.05 | 2.77 | 2.77 | -10.06% | 319,021 | 89,760,543 |
| 2024-02-02 | 3.21 | 3.29 | 2.96 | 3.08 | -4.05% | 283,974 | 88,776,792 |
| 2024-02-01 | 3.21 | 3.31 | 3.15 | 3.21 | -3.02% | 206,913 | 66,827,400 |
| 2024-01-31 | 3.5 | 3.52 | 3.29 | 3.31 | -6.23% | 227,399 | 77,169,650 |
| 2024-01-30 | 3.61 | 3.67 | 3.53 | 3.53 | -3.02% | 109,496 | 39,473,225 |
| 2024-01-29 | 3.74 | 3.74 | 3.62 | 3.64 | -1.89% | 140,093 | 51,387,803 |
| 2024-01-26 | 3.7 | 3.76 | 3.66 | 3.71 | +0.27% | 161,343 | 60,119,880 |
| 2024-01-25 | 3.59 | 3.7 | 3.56 | 3.7 | +3.06% | 186,012 | 67,895,666 |
| 2024-01-24 | 3.5 | 3.6 | 3.43 | 3.59 | +2.57% | 205,315 | 72,601,792 |
| 2024-01-23 | 3.46 | 3.55 | 3.41 | 3.5 | -0.57% | 153,990 | 53,462,168 |
| 2024-01-22 | 3.7 | 3.75 | 3.47 | 3.52 | -4.86% | 193,168 | 70,262,833 |
| 2024-01-19 | 3.7 | 3.77 | 3.69 | 3.7 | -0.27% | 110,713 | 41,231,751 |
| 2024-01-18 | 3.69 | 3.72 | 3.58 | 3.71 | -0.8% | 185,729 | 67,763,900 |
| 2024-01-17 | 3.82 | 3.82 | 3.74 | 3.74 | -2.6% | 130,670 | 49,388,026 |
| 2024-01-16 | 3.87 | 3.9 | 3.79 | 3.84 | -1.79% | 167,230 | 64,112,950 |
| 2024-01-15 | 3.93 | 3.99 | 3.88 | 3.91 | -0.76% | 177,260 | 69,370,305 |
| 2024-01-12 | 3.87 | 3.97 | 3.86 | 3.94 | +1.55% | 203,455 | 79,877,303 |
| 2024-01-11 | 3.8 | 3.88 | 3.77 | 3.88 | +1.31% | 132,391 | 50,900,301 |
| 2024-01-10 | 3.86 | 3.87 | 3.8 | 3.83 | -1.29% | 116,281 | 44,562,814 |
| 2024-01-09 | 3.88 | 3.93 | 3.85 | 3.88 | -0.26% | 121,857 | 47,460,075 |
| 2024-01-08 | 3.98 | 4 | 3.88 | 3.89 | -2.99% | 175,407 | 69,041,230 |
| 2024-01-05 | 4.1 | 4.13 | 3.98 | 4.01 | -2.2% | 190,491 | 77,144,999 |
| 2024-01-04 | 4.08 | 4.12 | 4.08 | 4.1 | -0.73% | 100,982 | 41,410,522 |
| 2024-01-03 | 4.13 | 4.16 | 4.1 | 4.13 | -0.96% | 188,718 | 77,828,337 |
| 2024-01-02 | 4.12 | 4.22 | 4.11 | 4.17 | +0.97% | 232,463 | 96,791,156 |
| 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：