股票概览
2.14
-2.73%
-0.06
2.18
开盘价
2.21
最高价
2.12
最低价
343,451
成交量
数据更新至: 2024-05-20
技术指标
2.05
MA5 (5日均线)
1.99
MA10 (10日均线)
1.90
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 | 2.18 | 2.21 | 2.12 | 2.14 | -2.73% | 343,451 | 74,093,568 |
| 2024-05-17 | 2.09 | 2.22 | 2.05 | 2.2 | +7.32% | 406,654 | 86,616,736 |
| 2024-05-16 | 1.95 | 2.08 | 1.95 | 2.05 | +5.13% | 267,270 | 54,295,868 |
| 2024-05-15 | 1.9 | 1.98 | 1.89 | 1.95 | +2.63% | 228,054 | 44,390,932 |
| 2024-05-14 | 1.91 | 1.93 | 1.86 | 1.9 | 0% | 148,451 | 28,193,114 |
| 2024-05-13 | 1.93 | 1.94 | 1.87 | 1.9 | -3.55% | 182,221 | 34,744,158 |
| 2024-05-10 | 1.93 | 1.99 | 1.9 | 1.97 | +2.6% | 288,838 | 56,216,851 |
| 2024-05-09 | 1.89 | 1.99 | 1.89 | 1.92 | +1.59% | 256,353 | 49,301,491 |
| 2024-05-08 | 1.94 | 1.95 | 1.88 | 1.89 | -4.55% | 313,988 | 59,821,387 |
| 2024-05-07 | 2 | 2.06 | 1.93 | 1.98 | -4.81% | 573,620 | 113,180,200 |
| 2024-05-06 | 1.99 | 2.08 | 1.98 | 2.08 | +10.05% | 227,469 | 47,097,899 |
| 2024-04-30 | 1.98 | 2 | 1.86 | 1.89 | -4.55% | 253,823 | 48,420,050 |
| 2024-04-29 | 1.8 | 1.98 | 1.77 | 1.98 | +10% | 209,099 | 40,081,296 |
| 2024-04-26 | 1.78 | 1.82 | 1.73 | 1.8 | +1.69% | 118,391 | 21,060,242 |
| 2024-04-25 | 1.75 | 1.8 | 1.72 | 1.77 | +1.14% | 110,166 | 19,499,949 |
| 2024-04-24 | 1.73 | 1.76 | 1.71 | 1.75 | +1.74% | 88,877 | 15,460,566 |
| 2024-04-23 | 1.66 | 1.74 | 1.66 | 1.72 | +2.99% | 136,396 | 23,442,422 |
| 2024-04-22 | 1.7 | 1.73 | 1.65 | 1.67 | -1.76% | 107,243 | 18,050,337 |
| 2024-04-19 | 1.74 | 1.78 | 1.7 | 1.7 | -1.73% | 93,810 | 16,208,830 |
| 2024-04-18 | 1.76 | 1.79 | 1.71 | 1.73 | -1.7% | 141,876 | 24,893,179 |
| 2024-04-17 | 1.62 | 1.77 | 1.61 | 1.76 | +6.67% | 218,793 | 37,747,052 |
| 2024-04-16 | 1.8 | 1.8 | 1.65 | 1.65 | -9.84% | 212,672 | 35,668,758 |
| 2024-04-15 | 2 | 2.04 | 1.83 | 1.83 | -9.85% | 224,262 | 42,240,217 |
| 2024-04-12 | 2.07 | 2.12 | 2.03 | 2.03 | -2.4% | 97,984 | 20,235,083 |
| 2024-04-11 | 2.06 | 2.11 | 2.04 | 2.08 | 0% | 97,907 | 20,410,757 |
| 2024-04-10 | 2.15 | 2.16 | 2.05 | 2.08 | -3.26% | 117,188 | 24,560,314 |
| 2024-04-09 | 2.12 | 2.17 | 2.11 | 2.15 | +1.42% | 126,190 | 26,997,479 |
| 2024-04-08 | 2.21 | 2.22 | 2.11 | 2.12 | -3.64% | 131,480 | 28,248,267 |
| 2024-04-03 | 2.22 | 2.24 | 2.18 | 2.2 | -1.79% | 95,130 | 20,958,936 |
| 2024-04-02 | 2.21 | 2.25 | 2.19 | 2.24 | +0.9% | 114,438 | 25,483,808 |
| 2024-04-01 | 2.16 | 2.22 | 2.15 | 2.22 | +3.74% | 123,625 | 27,069,149 |
| 2024-03-29 | 2.17 | 2.18 | 2.12 | 2.14 | -0.93% | 110,179 | 23,614,850 |
| 2024-03-28 | 2.15 | 2.2 | 2.12 | 2.16 | 0% | 140,405 | 30,500,101 |
| 2024-03-27 | 2.23 | 2.23 | 2.15 | 2.16 | -3.57% | 162,640 | 35,503,727 |
| 2024-03-26 | 2.15 | 2.24 | 2.14 | 2.24 | +3.7% | 199,001 | 43,790,136 |
| 2024-03-25 | 2.2 | 2.25 | 2.14 | 2.16 | -1.82% | 150,739 | 32,985,282 |
| 2024-03-22 | 2.25 | 2.28 | 2.17 | 2.2 | -2.22% | 116,725 | 25,909,362 |
| 2024-03-21 | 2.25 | 2.29 | 2.2 | 2.25 | +0.9% | 148,967 | 33,465,053 |
| 2024-03-20 | 2.18 | 2.24 | 2.16 | 2.23 | +3.24% | 121,730 | 26,818,649 |
| 2024-03-19 | 2.17 | 2.21 | 2.16 | 2.16 | -0.46% | 88,602 | 19,344,942 |
| 2024-03-18 | 2.17 | 2.19 | 2.14 | 2.17 | +1.4% | 132,450 | 28,593,014 |
| 2024-03-15 | 2.11 | 2.16 | 2.11 | 2.14 | +0.94% | 145,709 | 31,083,045 |
| 2024-03-14 | 2.11 | 2.14 | 2.08 | 2.12 | +0.95% | 174,220 | 36,846,294 |
| 2024-03-13 | 2.16 | 2.17 | 2.08 | 2.1 | -2.78% | 145,130 | 30,519,982 |
| 2024-03-12 | 2.1 | 2.17 | 2.06 | 2.16 | +3.85% | 188,459 | 39,992,550 |
| 2024-03-11 | 2 | 2.08 | 2 | 2.08 | +3.48% | 121,445 | 24,901,901 |
| 2024-03-08 | 2.03 | 2.06 | 1.98 | 2.01 | -0.99% | 95,684 | 19,238,970 |
| 2024-03-07 | 2.03 | 2.09 | 2.02 | 2.03 | +0.5% | 150,518 | 30,906,154 |
| 2024-03-06 | 1.97 | 2.06 | 1.97 | 2.02 | +2.02% | 160,168 | 32,370,320 |
| 2024-03-05 | 2.02 | 2.03 | 1.97 | 1.98 | -1.98% | 135,398 | 27,025,915 |
| 2024-03-04 | 2.06 | 2.09 | 1.99 | 2.02 | -1.94% | 187,903 | 38,054,073 |
| 2024-03-01 | 2.09 | 2.12 | 2.02 | 2.06 | -0.96% | 173,535 | 35,893,390 |
| 2024-02-29 | 1.98 | 2.09 | 1.96 | 2.08 | +2.46% | 227,085 | 46,418,926 |
| 2024-02-28 | 2.27 | 2.3 | 2.03 | 2.03 | -8.97% | 359,554 | 78,238,039 |
| 2024-02-27 | 2.16 | 2.24 | 2.13 | 2.23 | +3.72% | 224,306 | 49,342,377 |
| 2024-02-26 | 2.14 | 2.23 | 2.09 | 2.15 | +0.47% | 268,418 | 57,796,634 |
| 2024-02-23 | 2.06 | 2.14 | 2.04 | 2.14 | +5.42% | 293,554 | 61,082,431 |
| 2024-02-22 | 1.98 | 2.03 | 1.94 | 2.03 | +2.01% | 251,612 | 50,094,512 |
| 2024-02-21 | 1.88 | 2.08 | 1.86 | 1.99 | +5.29% | 427,007 | 85,683,570 |
| 2024-02-20 | 1.87 | 1.91 | 1.84 | 1.89 | +1.61% | 178,864 | 33,405,594 |
| 2024-02-19 | 1.75 | 1.86 | 1.73 | 1.86 | +3.91% | 291,065 | 52,966,172 |
| 2024-02-08 | 1.69 | 1.81 | 1.57 | 1.79 | +3.47% | 556,373 | 92,158,197 |
| 2024-02-07 | 1.93 | 1.95 | 1.71 | 1.73 | -8.95% | 487,886 | 84,524,715 |
| 2024-02-06 | 1.96 | 2.03 | 1.89 | 1.9 | -9.52% | 443,363 | 85,028,789 |
| 2024-02-05 | 2.27 | 2.31 | 2.1 | 2.1 | -9.87% | 276,694 | 58,603,321 |
| 2024-02-02 | 2.49 | 2.62 | 2.22 | 2.33 | -4.51% | 319,264 | 77,971,865 |
| 2024-02-01 | 2.55 | 2.61 | 2.4 | 2.44 | -5.43% | 319,678 | 79,311,162 |
| 2024-01-31 | 2.75 | 2.95 | 2.56 | 2.58 | -5.15% | 411,775 | 112,896,657 |
| 2024-01-30 | 2.89 | 3.01 | 2.7 | 2.72 | -8.11% | 340,522 | 96,081,725 |
| 2024-01-29 | 3.25 | 3.25 | 2.93 | 2.96 | -7.5% | 546,597 | 165,006,683 |
| 2024-01-26 | 2.93 | 3.2 | 2.93 | 3.2 | +9.97% | 292,611 | 90,950,189 |
| 2024-01-25 | 2.74 | 2.93 | 2.74 | 2.91 | +6.59% | 157,935 | 44,812,120 |
| 2024-01-24 | 2.66 | 2.76 | 2.62 | 2.73 | +1.87% | 124,731 | 33,710,710 |
| 2024-01-23 | 2.67 | 2.7 | 2.54 | 2.68 | 0% | 171,408 | 44,805,667 |
| 2024-01-22 | 2.89 | 2.9 | 2.66 | 2.68 | -6.29% | 134,505 | 37,550,744 |
| 2024-01-19 | 2.91 | 2.95 | 2.85 | 2.86 | -1.72% | 102,259 | 29,582,803 |
| 2024-01-18 | 2.97 | 3.01 | 2.82 | 2.91 | -2.68% | 193,084 | 55,888,430 |
| 2024-01-17 | 3.09 | 3.1 | 2.99 | 2.99 | -2.29% | 131,840 | 40,150,683 |
| 2024-01-16 | 3.11 | 3.17 | 3.03 | 3.06 | -1.29% | 150,874 | 46,224,126 |
| 2024-01-15 | 3.05 | 3.14 | 3.05 | 3.1 | +0.32% | 137,129 | 42,440,974 |
| 2024-01-12 | 3.1 | 3.14 | 3.06 | 3.09 | -0.64% | 116,062 | 36,031,402 |
| 2024-01-11 | 3.03 | 3.14 | 3.01 | 3.11 | +2.64% | 175,290 | 53,817,197 |
| 2024-01-10 | 3.04 | 3.06 | 2.98 | 3.03 | +0.33% | 125,680 | 38,049,633 |
| 2024-01-09 | 2.95 | 3.07 | 2.94 | 3.02 | +2.03% | 145,416 | 43,794,132 |
| 2024-01-08 | 3.1 | 3.13 | 2.94 | 2.96 | -4.52% | 261,882 | 79,205,898 |
| 2024-01-05 | 3.1 | 3.17 | 3.06 | 3.1 | 0% | 194,284 | 60,510,476 |
| 2024-01-04 | 3.02 | 3.18 | 2.99 | 3.1 | +2.99% | 247,032 | 75,954,444 |
| 2024-01-03 | 2.95 | 3.03 | 2.94 | 3.01 | +2.38% | 93,574 | 28,068,347 |
| 2024-01-02 | 2.91 | 2.97 | 2.9 | 2.94 | +2.08% | 98,074 | 28,754,694 |
| 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：