股票概览
2.41
-1.63%
-0.04
2.45
开盘价
2.45
最高价
2.39
最低价
284,875
成交量
数据更新至: 2024-05-20
技术指标
2.46
MA5 (5日均线)
2.56
MA10 (10日均线)
2.36
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 | 2.45 | 2.45 | 2.39 | 2.41 | -1.63% | 284,875 | 68,829,025 |
| 2024-05-17 | 2.43 | 2.48 | 2.42 | 2.45 | 0% | 263,627 | 64,557,349 |
| 2024-05-16 | 2.46 | 2.49 | 2.43 | 2.45 | -0.81% | 290,812 | 71,346,862 |
| 2024-05-15 | 2.51 | 2.52 | 2.43 | 2.47 | -2.76% | 406,096 | 100,088,266 |
| 2024-05-14 | 2.58 | 2.65 | 2.53 | 2.54 | -4.87% | 502,592 | 129,549,734 |
| 2024-05-13 | 2.61 | 2.75 | 2.52 | 2.67 | -4.64% | 930,786 | 243,748,775 |
| 2024-05-10 | 2.94 | 3.08 | 2.72 | 2.8 | -2.1% | 1,485,650 | 427,495,545 |
| 2024-05-09 | 2.62 | 2.86 | 2.58 | 2.86 | +10% | 1,066,453 | 294,139,043 |
| 2024-05-08 | 2.6 | 2.6 | 2.6 | 2.6 | +10.17% | 308,718 | 80,266,683 |
| 2024-05-07 | 2.39 | 2.4 | 2.34 | 2.36 | -1.67% | 290,886 | 68,662,793 |
| 2024-05-06 | 2.32 | 2.4 | 2.26 | 2.4 | +4.8% | 393,651 | 92,104,733 |
| 2024-04-30 | 2.25 | 2.45 | 2.24 | 2.29 | +1.78% | 399,127 | 92,394,186 |
| 2024-04-29 | 2.13 | 2.26 | 2.12 | 2.25 | +5.14% | 237,494 | 52,213,578 |
| 2024-04-26 | 2.11 | 2.14 | 2.09 | 2.14 | +0.94% | 117,288 | 24,821,456 |
| 2024-04-25 | 2.09 | 2.15 | 2.08 | 2.12 | +1.44% | 122,073 | 25,924,425 |
| 2024-04-24 | 2.08 | 2.1 | 2.06 | 2.09 | +0.48% | 76,914 | 16,017,328 |
| 2024-04-23 | 2.05 | 2.1 | 2.04 | 2.08 | +1.96% | 98,687 | 20,429,472 |
| 2024-04-22 | 2.06 | 2.07 | 2.01 | 2.04 | -1.45% | 100,185 | 20,475,443 |
| 2024-04-19 | 2.07 | 2.11 | 2.04 | 2.07 | -0.96% | 98,323 | 20,306,673 |
| 2024-04-18 | 2.12 | 2.15 | 2.08 | 2.09 | -1.88% | 139,919 | 29,456,858 |
| 2024-04-17 | 2.03 | 2.14 | 2.02 | 2.13 | +5.97% | 187,184 | 39,487,252 |
| 2024-04-16 | 2.16 | 2.16 | 2 | 2.01 | -7.8% | 246,869 | 50,388,564 |
| 2024-04-15 | 2.22 | 2.27 | 2.09 | 2.18 | -5.63% | 255,903 | 55,860,741 |
| 2024-04-12 | 2.37 | 2.39 | 2.3 | 2.31 | -2.94% | 127,617 | 29,785,632 |
| 2024-04-11 | 2.36 | 2.4 | 2.34 | 2.38 | 0% | 103,781 | 24,697,992 |
| 2024-04-10 | 2.46 | 2.47 | 2.35 | 2.38 | -4.03% | 196,420 | 47,048,683 |
| 2024-04-09 | 2.4 | 2.51 | 2.4 | 2.48 | +2.9% | 178,028 | 43,607,362 |
| 2024-04-08 | 2.51 | 2.52 | 2.4 | 2.41 | -4.74% | 269,539 | 65,852,157 |
| 2024-04-03 | 2.61 | 2.62 | 2.52 | 2.53 | -3.07% | 249,027 | 63,550,003 |
| 2024-04-02 | 2.64 | 2.65 | 2.6 | 2.61 | -1.14% | 192,924 | 50,396,578 |
| 2024-04-01 | 2.57 | 2.65 | 2.57 | 2.64 | +0.38% | 257,118 | 67,305,400 |
| 2024-03-29 | 2.68 | 2.71 | 2.61 | 2.63 | -3.31% | 362,697 | 96,108,006 |
| 2024-03-28 | 2.57 | 2.79 | 2.53 | 2.72 | +2.26% | 568,234 | 150,844,859 |
| 2024-03-27 | 2.59 | 2.81 | 2.59 | 2.66 | +3.91% | 552,608 | 147,721,219 |
| 2024-03-26 | 2.55 | 2.59 | 2.48 | 2.56 | -1.16% | 301,593 | 76,022,406 |
| 2024-03-25 | 2.65 | 2.67 | 2.57 | 2.59 | -1.52% | 249,006 | 65,103,511 |
| 2024-03-22 | 2.66 | 2.68 | 2.6 | 2.63 | -1.5% | 260,766 | 68,548,859 |
| 2024-03-21 | 2.73 | 2.73 | 2.64 | 2.67 | -2.2% | 398,449 | 106,627,380 |
| 2024-03-20 | 2.7 | 2.76 | 2.67 | 2.73 | +0.37% | 464,285 | 126,270,138 |
| 2024-03-19 | 2.8 | 2.81 | 2.71 | 2.72 | -4.56% | 664,660 | 182,580,173 |
| 2024-03-18 | 2.72 | 2.99 | 2.68 | 2.85 | +4.78% | 1,384,794 | 385,853,941 |
| 2024-03-15 | 2.44 | 2.72 | 2.42 | 2.72 | +10.12% | 893,962 | 238,845,641 |
| 2024-03-14 | 2.52 | 2.66 | 2.43 | 2.47 | +0.82% | 383,408 | 96,276,842 |
| 2024-03-13 | 2.49 | 2.51 | 2.43 | 2.45 | -2% | 215,244 | 52,845,727 |
| 2024-03-12 | 2.43 | 2.55 | 2.43 | 2.5 | +2.88% | 349,968 | 87,435,494 |
| 2024-03-11 | 2.37 | 2.44 | 2.37 | 2.43 | +2.97% | 251,390 | 60,576,783 |
| 2024-03-08 | 2.35 | 2.39 | 2.34 | 2.36 | 0% | 147,396 | 34,854,730 |
| 2024-03-07 | 2.39 | 2.42 | 2.36 | 2.36 | -1.67% | 208,721 | 49,777,642 |
| 2024-03-06 | 2.37 | 2.41 | 2.35 | 2.4 | +0.84% | 180,124 | 42,980,232 |
| 2024-03-05 | 2.48 | 2.48 | 2.38 | 2.38 | -4.03% | 311,596 | 74,917,888 |
| 2024-03-04 | 2.41 | 2.51 | 2.4 | 2.48 | +2.06% | 381,416 | 93,810,384 |
| 2024-03-01 | 2.47 | 2.47 | 2.38 | 2.43 | -1.62% | 393,754 | 95,282,320 |
| 2024-02-29 | 2.39 | 2.49 | 2.3 | 2.47 | +2.49% | 590,243 | 143,176,450 |
| 2024-02-28 | 2.53 | 2.76 | 2.39 | 2.41 | -3.98% | 991,852 | 259,682,746 |
| 2024-02-27 | 2.43 | 2.52 | 2.4 | 2.51 | +2.87% | 569,343 | 140,855,142 |
| 2024-02-26 | 2.51 | 2.54 | 2.4 | 2.44 | -3.56% | 804,244 | 197,199,682 |
| 2024-02-23 | 2.32 | 2.53 | 2.32 | 2.53 | +10% | 304,630 | 74,916,489 |
| 2024-02-22 | 2.18 | 2.31 | 2.18 | 2.3 | +5.02% | 365,502 | 82,301,556 |
| 2024-02-21 | 2.13 | 2.26 | 2.11 | 2.19 | +1.39% | 346,490 | 76,098,318 |
| 2024-02-20 | 2.06 | 2.19 | 2.02 | 2.16 | +5.37% | 425,835 | 90,425,910 |
| 2024-02-19 | 1.95 | 2.05 | 1.92 | 2.05 | +5.67% | 470,384 | 94,122,610 |
| 2024-02-08 | 1.9 | 1.95 | 1.72 | 1.94 | +1.57% | 704,222 | 127,244,190 |
| 2024-02-07 | 2.12 | 2.14 | 1.91 | 1.91 | -9.91% | 522,053 | 102,003,654 |
| 2024-02-06 | 2.05 | 2.23 | 1.99 | 2.12 | -4.07% | 412,065 | 84,972,828 |
| 2024-02-05 | 2.45 | 2.46 | 2.21 | 2.21 | -9.8% | 279,641 | 62,778,930 |
| 2024-02-02 | 2.6 | 2.66 | 2.35 | 2.45 | -5.04% | 206,453 | 51,679,648 |
| 2024-02-01 | 2.63 | 2.66 | 2.55 | 2.58 | -2.64% | 164,869 | 42,836,782 |
| 2024-01-31 | 2.8 | 2.81 | 2.62 | 2.65 | -6.03% | 204,211 | 55,170,066 |
| 2024-01-30 | 2.9 | 2.92 | 2.8 | 2.82 | -4.73% | 171,060 | 49,070,625 |
| 2024-01-29 | 3.06 | 3.08 | 2.93 | 2.96 | -2.95% | 147,524 | 43,845,600 |
| 2024-01-26 | 3.02 | 3.12 | 3 | 3.05 | +0.99% | 228,967 | 70,368,647 |
| 2024-01-25 | 2.91 | 3.03 | 2.88 | 3.02 | +4.14% | 168,073 | 49,799,761 |
| 2024-01-24 | 2.85 | 2.95 | 2.79 | 2.9 | +1.75% | 178,380 | 51,319,360 |
| 2024-01-23 | 2.89 | 2.9 | 2.8 | 2.85 | -1.38% | 229,802 | 65,615,191 |
| 2024-01-22 | 3.04 | 3.07 | 2.86 | 2.89 | -5.25% | 164,789 | 48,915,957 |
| 2024-01-19 | 3.1 | 3.12 | 3.03 | 3.05 | -1.29% | 119,906 | 36,887,359 |
| 2024-01-18 | 3.09 | 3.11 | 3 | 3.09 | -0.32% | 191,701 | 58,365,576 |
| 2024-01-17 | 3.19 | 3.2 | 3.1 | 3.1 | -2.82% | 130,627 | 41,218,592 |
| 2024-01-16 | 3.21 | 3.22 | 3.12 | 3.19 | -0.62% | 165,042 | 52,130,084 |
| 2024-01-15 | 3.17 | 3.25 | 3.16 | 3.21 | +0.31% | 141,729 | 45,539,412 |
| 2024-01-12 | 3.23 | 3.29 | 3.18 | 3.2 | -0.93% | 184,053 | 59,525,707 |
| 2024-01-11 | 3.18 | 3.24 | 3.18 | 3.23 | +1.57% | 153,388 | 49,402,788 |
| 2024-01-10 | 3.23 | 3.24 | 3.15 | 3.18 | -0.93% | 144,958 | 46,326,602 |
| 2024-01-09 | 3.22 | 3.25 | 3.18 | 3.21 | +0.63% | 164,289 | 52,775,928 |
| 2024-01-08 | 3.24 | 3.26 | 3.18 | 3.19 | -1.54% | 276,871 | 88,882,913 |
| 2024-01-05 | 3.33 | 3.34 | 3.22 | 3.24 | -3.28% | 412,298 | 135,154,096 |
| 2024-01-04 | 3.31 | 3.48 | 3.3 | 3.35 | +0.3% | 511,674 | 171,509,464 |
| 2024-01-03 | 3.33 | 3.39 | 3.3 | 3.34 | 0% | 199,837 | 66,888,567 |
| 2024-01-02 | 3.31 | 3.37 | 3.29 | 3.34 | +0.6% | 205,660 | 68,569,098 |
| 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：