股票概览
2.36
+0.85%
+0.02
2.36
开盘价
2.39
最高价
2.34
最低价
165,154
成交量
数据更新至: 2024-05-20
技术指标
2.32
MA5 (5日均线)
2.38
MA10 (10日均线)
2.27
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 | 2.36 | 2.39 | 2.34 | 2.36 | +0.85% | 165,154 | 39,047,098 |
| 2024-05-17 | 2.33 | 2.37 | 2.3 | 2.34 | +0.86% | 130,151 | 30,412,972 |
| 2024-05-16 | 2.32 | 2.37 | 2.31 | 2.32 | +0.87% | 134,646 | 31,462,884 |
| 2024-05-15 | 2.29 | 2.35 | 2.27 | 2.3 | +0.44% | 164,680 | 38,058,892 |
| 2024-05-14 | 2.29 | 2.35 | 2.28 | 2.29 | -0.43% | 152,459 | 35,215,195 |
| 2024-05-13 | 2.37 | 2.37 | 2.29 | 2.3 | -3.77% | 200,411 | 46,458,639 |
| 2024-05-10 | 2.44 | 2.47 | 2.38 | 2.39 | -2.85% | 195,129 | 46,938,743 |
| 2024-05-09 | 2.48 | 2.52 | 2.45 | 2.46 | -1.6% | 232,024 | 57,416,104 |
| 2024-05-08 | 2.47 | 2.55 | 2.46 | 2.5 | -1.57% | 362,167 | 90,806,644 |
| 2024-05-07 | 2.39 | 2.63 | 2.35 | 2.54 | +5.83% | 605,299 | 150,995,586 |
| 2024-05-06 | 2.31 | 2.43 | 2.27 | 2.4 | +3.45% | 399,897 | 94,054,430 |
| 2024-04-30 | 2.27 | 2.4 | 2.26 | 2.32 | +1.31% | 385,948 | 90,190,822 |
| 2024-04-29 | 2.19 | 2.33 | 2.15 | 2.29 | +0.44% | 511,399 | 114,966,871 |
| 2024-04-26 | 2.26 | 2.36 | 2.15 | 2.28 | +2.7% | 584,286 | 130,437,171 |
| 2024-04-25 | 2.04 | 2.22 | 2.04 | 2.22 | +9.9% | 126,287 | 27,776,850 |
| 2024-04-24 | 1.99 | 2.04 | 1.98 | 2.02 | +2.02% | 104,520 | 21,091,165 |
| 2024-04-23 | 1.97 | 2.01 | 1.95 | 1.98 | +0.51% | 141,094 | 27,972,523 |
| 2024-04-22 | 2.04 | 2.05 | 1.95 | 1.97 | -3.9% | 143,330 | 28,446,501 |
| 2024-04-19 | 2.06 | 2.14 | 2.03 | 2.05 | 0% | 181,095 | 37,726,866 |
| 2024-04-18 | 2.14 | 2.15 | 2.04 | 2.05 | -3.76% | 207,897 | 43,348,400 |
| 2024-04-17 | 1.91 | 2.14 | 1.89 | 2.13 | +3.9% | 384,560 | 79,634,636 |
| 2024-04-16 | 2.15 | 2.17 | 2.05 | 2.05 | -10.09% | 108,698 | 22,427,270 |
| 2024-04-15 | 2.49 | 2.5 | 2.28 | 2.28 | -9.88% | 288,151 | 66,717,755 |
| 2024-04-12 | 2.52 | 2.6 | 2.45 | 2.53 | -0.39% | 228,018 | 57,458,167 |
| 2024-04-11 | 2.52 | 2.64 | 2.45 | 2.54 | +1.2% | 258,045 | 65,634,639 |
| 2024-04-10 | 2.6 | 2.63 | 2.49 | 2.51 | -3.83% | 258,612 | 65,598,730 |
| 2024-04-09 | 2.57 | 2.64 | 2.55 | 2.61 | +1.56% | 314,622 | 81,779,261 |
| 2024-04-08 | 2.64 | 2.66 | 2.56 | 2.57 | -4.1% | 457,855 | 119,098,103 |
| 2024-04-03 | 2.62 | 2.8 | 2.53 | 2.68 | +1.13% | 882,640 | 231,334,368 |
| 2024-04-02 | 2.4 | 2.65 | 2.39 | 2.65 | +9.96% | 558,909 | 146,580,073 |
| 2024-04-01 | 2.35 | 2.43 | 2.34 | 2.41 | +2.99% | 134,277 | 32,174,541 |
| 2024-03-29 | 2.33 | 2.38 | 2.31 | 2.34 | +0.43% | 85,861 | 20,105,835 |
| 2024-03-28 | 2.25 | 2.34 | 2.24 | 2.33 | +3.56% | 96,224 | 22,227,437 |
| 2024-03-27 | 2.32 | 2.34 | 2.25 | 2.25 | -2.6% | 72,342 | 16,566,733 |
| 2024-03-26 | 2.29 | 2.35 | 2.27 | 2.31 | +0.87% | 104,847 | 24,218,414 |
| 2024-03-25 | 2.36 | 2.39 | 2.28 | 2.29 | -3.38% | 104,106 | 24,329,271 |
| 2024-03-22 | 2.43 | 2.44 | 2.35 | 2.37 | -2.47% | 143,910 | 34,232,299 |
| 2024-03-21 | 2.42 | 2.45 | 2.37 | 2.43 | +1.67% | 185,564 | 44,850,120 |
| 2024-03-20 | 2.35 | 2.41 | 2.34 | 2.39 | +2.14% | 184,745 | 43,924,737 |
| 2024-03-19 | 2.33 | 2.39 | 2.31 | 2.34 | +0.86% | 192,045 | 45,194,786 |
| 2024-03-18 | 2.27 | 2.32 | 2.27 | 2.32 | +2.2% | 174,677 | 40,096,237 |
| 2024-03-15 | 2.2 | 2.28 | 2.17 | 2.27 | +3.65% | 178,832 | 40,006,576 |
| 2024-03-14 | 2.21 | 2.24 | 2.16 | 2.19 | -0.9% | 121,859 | 26,847,616 |
| 2024-03-13 | 2.25 | 2.27 | 2.19 | 2.21 | -1.78% | 116,966 | 26,008,062 |
| 2024-03-12 | 2.2 | 2.26 | 2.17 | 2.25 | +2.27% | 201,656 | 44,618,818 |
| 2024-03-11 | 2.16 | 2.2 | 2.13 | 2.2 | +2.33% | 135,061 | 29,349,894 |
| 2024-03-08 | 2.2 | 2.2 | 2.12 | 2.15 | -1.38% | 141,750 | 30,333,920 |
| 2024-03-07 | 2.13 | 2.23 | 2.12 | 2.18 | +2.83% | 193,733 | 42,243,760 |
| 2024-03-06 | 2.12 | 2.14 | 2.08 | 2.12 | +0.47% | 92,895 | 19,691,947 |
| 2024-03-05 | 2.17 | 2.17 | 2.1 | 2.11 | -2.76% | 130,079 | 27,669,045 |
| 2024-03-04 | 2.2 | 2.21 | 2.13 | 2.17 | -0.91% | 121,245 | 26,250,832 |
| 2024-03-01 | 2.24 | 2.24 | 2.16 | 2.19 | -1.35% | 147,008 | 32,225,335 |
| 2024-02-29 | 2.14 | 2.22 | 2.07 | 2.22 | +3.26% | 207,244 | 45,268,627 |
| 2024-02-28 | 2.38 | 2.41 | 2.14 | 2.15 | -9.66% | 363,664 | 83,327,667 |
| 2024-02-27 | 2.31 | 2.4 | 2.29 | 2.38 | +2.59% | 235,128 | 55,478,273 |
| 2024-02-26 | 2.31 | 2.35 | 2.21 | 2.32 | +2.65% | 354,775 | 80,971,502 |
| 2024-02-23 | 2.09 | 2.26 | 2.09 | 2.26 | +10.24% | 381,282 | 83,572,820 |
| 2024-02-22 | 2.04 | 2.07 | 2.01 | 2.05 | +1.99% | 165,286 | 33,691,794 |
| 2024-02-21 | 1.91 | 2.06 | 1.88 | 2.01 | +5.24% | 224,861 | 44,858,118 |
| 2024-02-20 | 1.9 | 1.92 | 1.83 | 1.91 | +0.53% | 163,944 | 30,899,475 |
| 2024-02-19 | 1.76 | 1.9 | 1.76 | 1.9 | +8.57% | 285,671 | 52,579,996 |
| 2024-02-08 | 1.67 | 1.76 | 1.5 | 1.75 | +4.79% | 423,684 | 68,445,570 |
| 2024-02-07 | 1.84 | 1.85 | 1.67 | 1.67 | -10.22% | 330,750 | 56,486,003 |
| 2024-02-06 | 1.79 | 1.95 | 1.77 | 1.86 | -5.58% | 327,572 | 59,395,910 |
| 2024-02-05 | 2.18 | 2.2 | 1.97 | 1.97 | -10.05% | 177,328 | 35,561,448 |
| 2024-02-02 | 2.33 | 2.39 | 2.09 | 2.19 | -5.6% | 159,331 | 35,978,827 |
| 2024-02-01 | 2.41 | 2.42 | 2.3 | 2.32 | -4.13% | 125,425 | 29,473,671 |
| 2024-01-31 | 2.59 | 2.6 | 2.41 | 2.42 | -6.56% | 134,397 | 33,368,940 |
| 2024-01-30 | 2.7 | 2.71 | 2.58 | 2.59 | -4.43% | 104,486 | 27,659,877 |
| 2024-01-29 | 2.86 | 2.88 | 2.7 | 2.71 | -5.24% | 131,329 | 36,137,928 |
| 2024-01-26 | 2.78 | 2.91 | 2.78 | 2.86 | +2.51% | 98,486 | 28,255,211 |
| 2024-01-25 | 2.7 | 2.8 | 2.7 | 2.79 | +4.1% | 89,510 | 24,542,494 |
| 2024-01-24 | 2.68 | 2.74 | 2.58 | 2.68 | 0% | 101,060 | 26,872,821 |
| 2024-01-23 | 2.68 | 2.72 | 2.59 | 2.68 | -1.47% | 121,139 | 32,142,205 |
| 2024-01-22 | 2.93 | 2.93 | 2.71 | 2.72 | -7.48% | 117,447 | 33,200,112 |
| 2024-01-19 | 2.97 | 3.01 | 2.92 | 2.94 | -1.34% | 86,324 | 25,558,274 |
| 2024-01-18 | 3 | 3.01 | 2.88 | 2.98 | -2.61% | 185,666 | 54,552,987 |
| 2024-01-17 | 3.08 | 3.1 | 3.02 | 3.06 | -0.97% | 109,834 | 33,598,905 |
| 2024-01-16 | 3.1 | 3.1 | 3.04 | 3.09 | 0% | 73,960 | 22,693,918 |
| 2024-01-15 | 3.09 | 3.12 | 3.06 | 3.09 | 0% | 71,371 | 22,054,189 |
| 2024-01-12 | 3.07 | 3.14 | 3.07 | 3.09 | +0.65% | 99,756 | 31,019,858 |
| 2024-01-11 | 3.1 | 3.1 | 3.04 | 3.07 | +0.33% | 101,600 | 31,236,068 |
| 2024-01-10 | 3.07 | 3.1 | 3.02 | 3.06 | 0% | 73,930 | 22,681,259 |
| 2024-01-09 | 3.06 | 3.08 | 3 | 3.06 | +0.99% | 66,388 | 20,242,558 |
| 2024-01-08 | 3.06 | 3.09 | 3.02 | 3.03 | -1.3% | 67,530 | 20,602,947 |
| 2024-01-05 | 3.11 | 3.13 | 3.06 | 3.07 | -1.29% | 67,700 | 20,940,052 |
| 2024-01-04 | 3.1 | 3.14 | 3.08 | 3.11 | +0.32% | 75,455 | 23,423,227 |
| 2024-01-03 | 3.09 | 3.12 | 3.07 | 3.1 | +0.32% | 72,025 | 22,316,311 |
| 2024-01-02 | 3.03 | 3.1 | 3.03 | 3.09 | +1.98% | 75,267 | 23,175,255 |
| 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：