股票概览
2.06
+0.98%
+0.02
2.05
开盘价
2.14
最高价
2.03
最低价
599,255
成交量
数据更新至: 2024-05-20
技术指标
2.03
MA5 (5日均线)
2.04
MA10 (10日均线)
1.99
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 | 2.05 | 2.14 | 2.03 | 2.06 | +0.98% | 599,255 | 124,338,652 |
| 2024-05-17 | 2.02 | 2.05 | 2.01 | 2.04 | +0.99% | 275,467 | 55,889,952 |
| 2024-05-16 | 2 | 2.04 | 2 | 2.02 | +1% | 264,550 | 53,497,612 |
| 2024-05-15 | 2.02 | 2.02 | 1.99 | 2 | -0.99% | 214,517 | 43,027,284 |
| 2024-05-14 | 2.01 | 2.06 | 2 | 2.02 | +0.5% | 301,057 | 61,034,150 |
| 2024-05-13 | 2.05 | 2.06 | 2 | 2.01 | -2.9% | 368,190 | 74,561,906 |
| 2024-05-10 | 2.07 | 2.11 | 2.06 | 2.07 | 0% | 382,688 | 79,554,274 |
| 2024-05-09 | 2.09 | 2.11 | 2.06 | 2.07 | -2.82% | 600,469 | 124,846,672 |
| 2024-05-08 | 2.01 | 2.18 | 1.98 | 2.13 | +5.97% | 920,914 | 190,891,228 |
| 2024-05-07 | 2.02 | 2.03 | 1.99 | 2.01 | -0.5% | 250,047 | 50,173,957 |
| 2024-05-06 | 2 | 2.03 | 2 | 2.02 | +1.51% | 367,075 | 73,840,038 |
| 2024-04-30 | 1.99 | 2.03 | 1.96 | 1.99 | -0.5% | 369,503 | 73,430,041 |
| 2024-04-29 | 1.94 | 2 | 1.94 | 2 | +4.17% | 459,686 | 91,032,444 |
| 2024-04-26 | 1.89 | 1.92 | 1.88 | 1.92 | +1.59% | 295,943 | 56,317,899 |
| 2024-04-25 | 1.89 | 1.92 | 1.87 | 1.89 | 0% | 212,039 | 40,324,436 |
| 2024-04-24 | 1.89 | 1.91 | 1.88 | 1.89 | 0% | 204,897 | 38,793,325 |
| 2024-04-23 | 1.9 | 1.92 | 1.89 | 1.89 | 0% | 168,605 | 32,082,177 |
| 2024-04-22 | 1.91 | 1.92 | 1.88 | 1.89 | -1.05% | 212,019 | 40,231,067 |
| 2024-04-19 | 1.91 | 1.94 | 1.89 | 1.91 | -0.52% | 174,321 | 33,311,662 |
| 2024-04-18 | 1.93 | 1.95 | 1.91 | 1.92 | -1.03% | 288,408 | 55,641,097 |
| 2024-04-17 | 1.86 | 1.96 | 1.86 | 1.94 | +5.43% | 410,474 | 79,002,884 |
| 2024-04-16 | 1.99 | 1.99 | 1.83 | 1.84 | -7.54% | 614,595 | 116,389,081 |
| 2024-04-15 | 2.1 | 2.13 | 1.95 | 1.99 | -6.13% | 809,922 | 163,121,821 |
| 2024-04-12 | 2.15 | 2.17 | 2.11 | 2.12 | -1.85% | 397,972 | 84,923,147 |
| 2024-04-11 | 2.13 | 2.21 | 2.12 | 2.16 | -0.92% | 477,157 | 103,310,232 |
| 2024-04-10 | 2.26 | 2.27 | 2.13 | 2.18 | -3.54% | 647,108 | 142,482,386 |
| 2024-04-09 | 2.18 | 2.27 | 2.18 | 2.26 | +2.73% | 568,224 | 127,125,008 |
| 2024-04-08 | 2.27 | 2.28 | 2.19 | 2.2 | -3.93% | 597,237 | 133,184,083 |
| 2024-04-03 | 2.26 | 2.3 | 2.26 | 2.29 | +0.44% | 587,328 | 133,785,022 |
| 2024-04-02 | 2.27 | 2.34 | 2.24 | 2.28 | 0% | 885,371 | 202,512,409 |
| 2024-04-01 | 2.23 | 2.29 | 2.21 | 2.28 | +1.33% | 788,602 | 178,217,944 |
| 2024-03-29 | 2.19 | 2.27 | 2.18 | 2.25 | +1.35% | 847,311 | 188,996,964 |
| 2024-03-28 | 2.16 | 2.27 | 2.1 | 2.22 | +1.37% | 901,589 | 197,496,630 |
| 2024-03-27 | 2.21 | 2.28 | 2.18 | 2.19 | -0.45% | 1,002,799 | 223,098,653 |
| 2024-03-26 | 2.13 | 2.22 | 2.12 | 2.2 | +2.8% | 780,175 | 170,471,913 |
| 2024-03-25 | 2.17 | 2.22 | 2.14 | 2.14 | -1.38% | 513,652 | 111,376,088 |
| 2024-03-22 | 2.22 | 2.23 | 2.15 | 2.17 | -3.13% | 504,407 | 110,131,430 |
| 2024-03-21 | 2.25 | 2.26 | 2.19 | 2.24 | +0.9% | 583,963 | 129,923,078 |
| 2024-03-20 | 2.19 | 2.22 | 2.18 | 2.22 | +1.37% | 512,676 | 113,202,042 |
| 2024-03-19 | 2.18 | 2.21 | 2.18 | 2.19 | 0% | 489,537 | 107,567,546 |
| 2024-03-18 | 2.18 | 2.2 | 2.17 | 2.19 | +0.46% | 361,013 | 78,821,366 |
| 2024-03-15 | 2.14 | 2.19 | 2.14 | 2.18 | +1.4% | 368,827 | 79,914,742 |
| 2024-03-14 | 2.16 | 2.19 | 2.14 | 2.15 | -0.92% | 331,278 | 71,590,848 |
| 2024-03-13 | 2.19 | 2.2 | 2.15 | 2.17 | -1.36% | 402,652 | 87,436,541 |
| 2024-03-12 | 2.16 | 2.21 | 2.15 | 2.2 | +1.85% | 588,801 | 128,363,113 |
| 2024-03-11 | 2.12 | 2.16 | 2.12 | 2.16 | +1.41% | 437,764 | 93,844,617 |
| 2024-03-08 | 2.15 | 2.17 | 2.12 | 2.13 | -1.84% | 527,673 | 112,631,101 |
| 2024-03-07 | 2.14 | 2.23 | 2.13 | 2.17 | +0.46% | 768,884 | 167,636,084 |
| 2024-03-06 | 2.11 | 2.16 | 2.1 | 2.16 | +1.41% | 542,465 | 115,694,238 |
| 2024-03-05 | 2.13 | 2.17 | 2.12 | 2.13 | -0.93% | 442,230 | 94,684,616 |
| 2024-03-04 | 2.18 | 2.18 | 2.11 | 2.15 | -0.92% | 451,087 | 96,652,210 |
| 2024-03-01 | 2.18 | 2.2 | 2.15 | 2.17 | -0.46% | 492,361 | 106,793,602 |
| 2024-02-29 | 2.12 | 2.19 | 2.11 | 2.18 | +1.87% | 655,913 | 141,632,082 |
| 2024-02-28 | 2.27 | 2.31 | 2.14 | 2.14 | -5.31% | 1,162,246 | 259,347,440 |
| 2024-02-27 | 2.21 | 2.29 | 2.18 | 2.26 | +1.8% | 879,330 | 196,812,627 |
| 2024-02-26 | 2.21 | 2.26 | 2.17 | 2.22 | -0.45% | 880,416 | 194,847,719 |
| 2024-02-23 | 2.14 | 2.27 | 2.11 | 2.23 | +4.69% | 1,150,420 | 251,327,006 |
| 2024-02-22 | 2.1 | 2.16 | 2.09 | 2.13 | +0.95% | 586,389 | 124,562,757 |
| 2024-02-21 | 2.06 | 2.17 | 2.04 | 2.11 | +1.44% | 776,637 | 164,645,576 |
| 2024-02-20 | 2.09 | 2.09 | 2.03 | 2.08 | -0.48% | 523,905 | 108,164,269 |
| 2024-02-19 | 2.03 | 2.11 | 2.03 | 2.09 | +2.96% | 752,280 | 156,155,642 |
| 2024-02-08 | 1.91 | 2.04 | 1.9 | 2.03 | +7.41% | 741,513 | 146,160,620 |
| 2024-02-07 | 1.98 | 2.02 | 1.88 | 1.89 | -3.57% | 784,343 | 152,314,788 |
| 2024-02-06 | 1.86 | 2.03 | 1.76 | 1.96 | +2.08% | 880,660 | 166,398,454 |
| 2024-02-05 | 2.09 | 2.12 | 1.92 | 1.92 | -9.86% | 1,000,324 | 196,829,985 |
| 2024-02-02 | 2.21 | 2.26 | 2.05 | 2.13 | -3.62% | 1,047,186 | 226,308,668 |
| 2024-02-01 | 2.28 | 2.33 | 2.2 | 2.21 | -5.96% | 1,231,222 | 278,114,093 |
| 2024-01-31 | 2.56 | 2.59 | 2.35 | 2.35 | -9.96% | 2,281,417 | 550,122,629 |
| 2024-01-30 | 2.77 | 2.8 | 2.6 | 2.61 | -7.12% | 2,053,698 | 551,605,360 |
| 2024-01-29 | 3 | 3.11 | 2.8 | 2.81 | -7.26% | 3,387,092 | 994,480,103 |
| 2024-01-26 | 2.71 | 3.03 | 2.68 | 3.03 | +10.18% | 3,172,190 | 922,363,273 |
| 2024-01-25 | 2.66 | 2.83 | 2.61 | 2.75 | +2.61% | 2,281,899 | 619,082,769 |
| 2024-01-24 | 2.65 | 2.72 | 2.58 | 2.68 | +0.37% | 1,578,987 | 419,059,077 |
| 2024-01-23 | 2.57 | 2.69 | 2.38 | 2.67 | +3.09% | 2,103,673 | 552,600,555 |
| 2024-01-22 | 2.58 | 2.69 | 2.5 | 2.59 | +0.78% | 1,684,616 | 438,066,593 |
| 2024-01-19 | 2.63 | 2.65 | 2.56 | 2.57 | -4.1% | 1,325,442 | 344,335,931 |
| 2024-01-18 | 2.58 | 2.73 | 2.5 | 2.68 | +2.68% | 2,778,562 | 724,745,235 |
| 2024-01-17 | 2.35 | 2.61 | 2.33 | 2.61 | +10.13% | 2,426,560 | 619,832,327 |
| 2024-01-16 | 2.44 | 2.45 | 2.33 | 2.37 | -4.05% | 1,171,127 | 278,124,208 |
| 2024-01-15 | 2.41 | 2.51 | 2.38 | 2.47 | -5.73% | 1,466,276 | 361,493,975 |
| 2024-01-12 | 2.68 | 2.71 | 2.58 | 2.62 | -1.5% | 1,474,156 | 388,289,978 |
| 2024-01-11 | 2.62 | 2.68 | 2.61 | 2.66 | -1.12% | 1,530,069 | 404,645,328 |
| 2024-01-10 | 2.54 | 2.84 | 2.5 | 2.69 | +3.86% | 2,436,861 | 643,038,604 |
| 2024-01-09 | 2.46 | 2.7 | 2.44 | 2.59 | +5.71% | 1,879,916 | 488,937,193 |
| 2024-01-08 | 2.5 | 2.5 | 2.44 | 2.45 | -2.39% | 284,993 | 70,353,374 |
| 2024-01-05 | 2.55 | 2.55 | 2.46 | 2.51 | -1.18% | 358,505 | 90,053,882 |
| 2024-01-04 | 2.55 | 2.56 | 2.52 | 2.54 | -0.39% | 285,542 | 72,497,691 |
| 2024-01-03 | 2.56 | 2.58 | 2.53 | 2.55 | -0.78% | 359,036 | 91,640,523 |
| 2024-01-02 | 2.52 | 2.58 | 2.52 | 2.57 | +1.58% | 561,589 | 143,518,701 |
| 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：