股票概览
2.34
-0.43%
-0.01
2.35
开盘价
2.4
最高价
2.34
最低价
139,253
成交量
数据更新至: 2024-05-20
技术指标
2.34
MA5 (5日均线)
2.37
MA10 (10日均线)
2.35
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 | 2.35 | 2.4 | 2.34 | 2.34 | -0.43% | 139,253 | 32,887,162 |
| 2024-05-17 | 2.35 | 2.38 | 2.32 | 2.35 | -1.67% | 138,878 | 32,535,727 |
| 2024-05-16 | 2.29 | 2.39 | 2.26 | 2.39 | +4.82% | 179,832 | 42,073,463 |
| 2024-05-15 | 2.33 | 2.34 | 2.22 | 2.28 | -2.15% | 132,508 | 30,034,211 |
| 2024-05-14 | 2.27 | 2.37 | 2.27 | 2.33 | +3.1% | 130,430 | 30,433,828 |
| 2024-05-13 | 2.25 | 2.35 | 2.25 | 2.26 | -4.64% | 152,137 | 34,755,918 |
| 2024-05-10 | 2.43 | 2.45 | 2.37 | 2.37 | -4.82% | 200,697 | 47,829,446 |
| 2024-05-09 | 2.4 | 2.53 | 2.4 | 2.49 | +3.32% | 251,745 | 63,078,963 |
| 2024-05-08 | 2.47 | 2.5 | 2.39 | 2.41 | -3.98% | 161,999 | 39,649,203 |
| 2024-05-07 | 2.55 | 2.64 | 2.45 | 2.51 | -2.71% | 231,989 | 58,781,701 |
| 2024-05-06 | 2.73 | 2.73 | 2.57 | 2.58 | -0.77% | 524,560 | 140,738,641 |
| 2024-04-30 | 2.6 | 2.6 | 2.6 | 2.6 | +4.84% | 28,546 | 7,422,012 |
| 2024-04-29 | 2.48 | 2.48 | 2.48 | 2.48 | +5.08% | 12,847 | 3,186,173 |
| 2024-04-26 | 2.36 | 2.36 | 2.36 | 2.36 | +4.89% | 19,557 | 4,615,452 |
| 2024-04-25 | 2.25 | 2.25 | 2.25 | 2.25 | +5.14% | 35,305 | 7,943,625 |
| 2024-04-24 | 1.97 | 2.14 | 1.97 | 2.14 | +4.9% | 186,928 | 39,242,044 |
| 2024-04-23 | 2.04 | 2.04 | 2.04 | 2.04 | -5.12% | 51,188 | 10,442,352 |
| 2024-04-22 | 2.15 | 2.18 | 2.15 | 2.15 | -4.87% | 66,636 | 14,338,494 |
| 2024-04-19 | 2.26 | 2.31 | 2.26 | 2.26 | -5.04% | 202,786 | 45,887,976 |
| 2024-04-18 | 2.41 | 2.47 | 2.36 | 2.38 | -2.86% | 119,308 | 28,614,220 |
| 2024-04-17 | 2.48 | 2.5 | 2.38 | 2.45 | -2% | 121,288 | 29,620,995 |
| 2024-04-16 | 2.38 | 2.52 | 2.37 | 2.5 | +4.17% | 185,448 | 45,838,511 |
| 2024-04-15 | 2.38 | 2.49 | 2.38 | 2.4 | -4.38% | 202,121 | 48,625,016 |
| 2024-04-12 | 2.51 | 2.51 | 2.5 | 2.51 | +5.02% | 55,159 | 13,844,869 |
| 2024-04-11 | 2.36 | 2.46 | 2.35 | 2.39 | -3.24% | 174,038 | 41,796,913 |
| 2024-04-10 | 2.56 | 2.6 | 2.47 | 2.47 | -5% | 161,642 | 40,521,992 |
| 2024-04-09 | 2.54 | 2.66 | 2.53 | 2.6 | -2.26% | 160,552 | 41,360,878 |
| 2024-04-08 | 2.71 | 2.73 | 2.66 | 2.66 | -5% | 176,222 | 47,013,405 |
| 2024-04-03 | 2.9 | 2.93 | 2.74 | 2.8 | -1.06% | 158,141 | 44,809,988 |
| 2024-04-02 | 2.77 | 2.84 | 2.73 | 2.83 | +1.43% | 158,567 | 44,354,358 |
| 2024-04-01 | 2.9 | 2.9 | 2.79 | 2.79 | +1.09% | 236,919 | 67,684,100 |
| 2024-03-29 | 2.64 | 2.78 | 2.64 | 2.76 | +3.76% | 180,096 | 49,216,092 |
| 2024-03-28 | 2.63 | 2.72 | 2.62 | 2.66 | -3.62% | 240,689 | 63,859,633 |
| 2024-03-27 | 2.78 | 2.83 | 2.76 | 2.76 | -5.15% | 68,476 | 18,959,567 |
| 2024-03-26 | 3.01 | 3.03 | 2.91 | 2.91 | -4.9% | 264,488 | 77,825,177 |
| 2024-03-25 | 3 | 3.07 | 2.95 | 3.06 | +4.79% | 369,979 | 112,349,466 |
| 2024-03-22 | 2.92 | 2.92 | 2.91 | 2.92 | +5.04% | 138,164 | 40,342,675 |
| 2024-03-21 | 2.76 | 2.84 | 2.71 | 2.78 | +0.36% | 174,009 | 48,276,622 |
| 2024-03-20 | 2.7 | 2.84 | 2.66 | 2.77 | +1.84% | 156,038 | 42,781,549 |
| 2024-03-19 | 2.77 | 2.78 | 2.7 | 2.72 | -2.86% | 141,177 | 38,579,407 |
| 2024-03-18 | 2.81 | 2.86 | 2.76 | 2.8 | +1.45% | 148,625 | 41,687,764 |
| 2024-03-15 | 2.76 | 2.79 | 2.73 | 2.76 | -0.36% | 124,723 | 34,457,113 |
| 2024-03-14 | 2.75 | 2.79 | 2.71 | 2.77 | +1.09% | 180,064 | 49,499,728 |
| 2024-03-13 | 2.74 | 2.86 | 2.72 | 2.74 | -1.44% | 245,811 | 68,453,664 |
| 2024-03-12 | 2.67 | 2.8 | 2.58 | 2.78 | +4.12% | 408,861 | 110,296,896 |
| 2024-03-11 | 2.67 | 2.67 | 2.66 | 2.67 | +5.12% | 92,030 | 24,571,164 |
| 2024-03-08 | 2.45 | 2.54 | 2.43 | 2.54 | +4.96% | 267,744 | 67,029,578 |
| 2024-03-07 | 2.55 | 2.6 | 2.38 | 2.42 | -3.59% | 398,837 | 99,916,808 |
| 2024-03-06 | 2.27 | 2.51 | 2.27 | 2.51 | +5.02% | 242,415 | 57,105,503 |
| 2024-03-05 | 2.49 | 2.49 | 2.39 | 2.39 | -5.16% | 132,657 | 31,949,609 |
| 2024-03-04 | 2.6 | 2.64 | 2.51 | 2.52 | -4.55% | 297,390 | 75,209,681 |
| 2024-03-01 | 2.78 | 2.8 | 2.64 | 2.64 | -5.04% | 292,088 | 78,351,507 |
| 2024-02-29 | 2.71 | 2.82 | 2.7 | 2.78 | -1.42% | 214,014 | 59,152,520 |
| 2024-02-28 | 2.98 | 3.01 | 2.82 | 2.82 | -5.05% | 284,003 | 82,086,540 |
| 2024-02-27 | 2.94 | 2.97 | 2.92 | 2.97 | +0.34% | 174,946 | 51,568,071 |
| 2024-02-26 | 3.01 | 3.03 | 2.93 | 2.96 | -2.63% | 205,384 | 61,040,377 |
| 2024-02-23 | 2.98 | 3.09 | 2.94 | 3.04 | +2.01% | 231,964 | 69,546,093 |
| 2024-02-22 | 3.05 | 3.05 | 2.91 | 2.98 | -2.3% | 256,710 | 76,588,229 |
| 2024-02-21 | 3 | 3.11 | 2.95 | 3.05 | +3.04% | 312,738 | 95,791,244 |
| 2024-02-20 | 2.78 | 2.96 | 2.75 | 2.96 | +4.96% | 188,155 | 53,921,540 |
| 2024-02-19 | 2.68 | 2.86 | 2.59 | 2.82 | +3.3% | 260,234 | 70,676,128 |
| 2024-02-08 | 2.66 | 2.82 | 2.66 | 2.73 | -2.5% | 263,087 | 70,801,210 |
| 2024-02-07 | 2.96 | 3.05 | 2.8 | 2.8 | -5.08% | 271,484 | 79,476,159 |
| 2024-02-06 | 2.95 | 3.03 | 2.95 | 2.95 | -4.84% | 231,148 | 68,357,993 |
| 2024-02-05 | 3.1 | 3.1 | 3.1 | 3.1 | -4.91% | 8,453 | 2,620,430 |
| 2024-02-02 | 3.26 | 3.26 | 3.26 | 3.26 | -4.96% | 25,563 | 8,333,538 |
| 2024-02-01 | 3.43 | 3.43 | 3.43 | 3.43 | -4.99% | 9,631 | 3,303,433 |
| 2024-01-31 | 3.61 | 3.64 | 3.61 | 3.61 | -5% | 57,965 | 20,930,892 |
| 2024-01-30 | 3.89 | 3.91 | 3.73 | 3.8 | -2.81% | 159,084 | 60,749,806 |
| 2024-01-29 | 3.92 | 4.02 | 3.86 | 3.91 | -1.76% | 161,278 | 63,283,545 |
| 2024-01-26 | 3.99 | 4.11 | 3.98 | 3.98 | -0.75% | 128,384 | 51,775,877 |
| 2024-01-25 | 4.01 | 4.03 | 3.96 | 4.01 | 0% | 124,167 | 49,594,103 |
| 2024-01-24 | 4.01 | 4.05 | 3.85 | 4.01 | +1.52% | 171,707 | 68,092,522 |
| 2024-01-23 | 3.9 | 4.02 | 3.83 | 3.95 | -0.75% | 160,264 | 62,952,039 |
| 2024-01-22 | 4.18 | 4.19 | 3.98 | 3.98 | -5.01% | 208,208 | 84,686,132 |
| 2024-01-19 | 4.06 | 4.23 | 4.02 | 4.19 | +3.2% | 226,000 | 93,561,881 |
| 2024-01-18 | 3.99 | 4.06 | 3.87 | 4.06 | +1% | 227,534 | 90,503,202 |
| 2024-01-17 | 4.14 | 4.16 | 3.98 | 4.02 | -2.9% | 192,388 | 78,231,344 |
| 2024-01-16 | 4.2 | 4.27 | 4.07 | 4.14 | -2.36% | 242,691 | 101,075,647 |
| 2024-01-15 | 4.2 | 4.38 | 4.14 | 4.24 | -0.24% | 219,203 | 94,011,118 |
| 2024-01-12 | 4.21 | 4.3 | 4.2 | 4.25 | +1.19% | 202,166 | 86,114,182 |
| 2024-01-11 | 4.27 | 4.31 | 4.13 | 4.2 | -1.41% | 233,924 | 98,248,013 |
| 2024-01-10 | 4.21 | 4.33 | 4.16 | 4.26 | +1.43% | 257,879 | 109,738,451 |
| 2024-01-09 | 4.13 | 4.23 | 4.02 | 4.2 | +0.72% | 268,677 | 111,044,902 |
| 2024-01-08 | 4.32 | 4.37 | 4.17 | 4.17 | -5.01% | 293,773 | 125,060,924 |
| 2024-01-05 | 4.23 | 4.39 | 4.15 | 4.39 | +4.52% | 375,624 | 159,797,296 |
| 2024-01-04 | 4.24 | 4.37 | 4.15 | 4.2 | +0.96% | 455,803 | 195,360,554 |
| 2024-01-03 | 4.13 | 4.2 | 3.96 | 4.16 | +0.48% | 630,332 | 258,645,031 |
| 2024-01-02 | 4.14 | 4.14 | 4.14 | 4.14 | +5.08% | 32,164 | 13,315,896 |
| 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：