股票概览
2.02
+9.78%
+0.18
2.02
开盘价
2.02
最高价
2.02
最低价
16,301
成交量
数据更新至: 2024-05-21
技术指标
1.82
MA5 (5日均线)
1.79
MA10 (10日均线)
1.78
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-21 | 2.02 | 2.02 | 2.02 | 2.02 | +9.78% | 16,301 | 3,292,810 |
| 2024-05-17 | 1.8 | 1.84 | 1.78 | 1.84 | +2.79% | 300,653 | 54,500,686 |
| 2024-05-16 | 1.76 | 1.81 | 1.74 | 1.79 | +1.7% | 274,615 | 49,005,655 |
| 2024-05-15 | 1.74 | 1.78 | 1.73 | 1.76 | +3.53% | 226,902 | 39,828,865 |
| 2024-05-14 | 1.67 | 1.71 | 1.63 | 1.7 | -0.58% | 296,679 | 49,492,722 |
| 2024-05-13 | 1.77 | 1.77 | 1.71 | 1.71 | -5% | 239,341 | 41,351,941 |
| 2024-05-10 | 1.79 | 1.8 | 1.75 | 1.8 | +0.56% | 165,315 | 29,429,571 |
| 2024-05-09 | 1.75 | 1.81 | 1.75 | 1.79 | +2.29% | 233,326 | 41,648,673 |
| 2024-05-08 | 1.75 | 1.77 | 1.74 | 1.75 | 0% | 84,808 | 14,876,634 |
| 2024-05-07 | 1.73 | 1.76 | 1.72 | 1.75 | 0% | 173,515 | 30,237,280 |
| 2024-05-06 | 1.79 | 1.81 | 1.74 | 1.75 | -3.85% | 205,490 | 36,330,989 |
| 2024-04-30 | 1.83 | 1.84 | 1.8 | 1.82 | -1.09% | 214,320 | 38,972,043 |
| 2024-04-29 | 1.79 | 1.84 | 1.77 | 1.84 | +2.79% | 243,714 | 44,032,841 |
| 2024-04-26 | 1.77 | 1.8 | 1.76 | 1.79 | +1.7% | 173,204 | 30,746,611 |
| 2024-04-25 | 1.74 | 1.78 | 1.73 | 1.76 | +0.57% | 214,188 | 37,610,469 |
| 2024-04-24 | 1.75 | 1.76 | 1.72 | 1.75 | -0.57% | 133,866 | 23,297,085 |
| 2024-04-23 | 1.71 | 1.77 | 1.69 | 1.76 | +2.33% | 189,282 | 32,955,811 |
| 2024-04-22 | 1.73 | 1.73 | 1.68 | 1.72 | -0.58% | 207,832 | 35,431,329 |
| 2024-04-19 | 1.72 | 1.73 | 1.7 | 1.73 | 0% | 219,940 | 37,738,790 |
| 2024-04-18 | 1.73 | 1.75 | 1.71 | 1.73 | +2.98% | 286,512 | 49,654,333 |
| 2024-04-17 | 1.62 | 1.7 | 1.62 | 1.68 | +3.07% | 188,375 | 31,446,576 |
| 2024-04-16 | 1.72 | 1.72 | 1.63 | 1.63 | -5.23% | 297,497 | 49,197,303 |
| 2024-04-15 | 1.74 | 1.79 | 1.71 | 1.72 | -4.44% | 280,177 | 48,719,404 |
| 2024-04-12 | 1.77 | 1.81 | 1.76 | 1.8 | +2.27% | 212,440 | 37,913,535 |
| 2024-04-11 | 1.7 | 1.79 | 1.7 | 1.76 | +2.33% | 215,171 | 37,607,048 |
| 2024-04-10 | 1.78 | 1.79 | 1.71 | 1.72 | -4.44% | 274,791 | 47,817,038 |
| 2024-04-09 | 1.83 | 1.83 | 1.78 | 1.8 | -1.1% | 227,438 | 40,962,263 |
| 2024-04-08 | 1.84 | 1.87 | 1.82 | 1.82 | -1.09% | 235,189 | 43,396,053 |
| 2024-04-03 | 1.85 | 1.86 | 1.82 | 1.84 | -0.54% | 253,872 | 46,554,284 |
| 2024-04-02 | 1.83 | 1.87 | 1.83 | 1.85 | +1.09% | 334,755 | 61,902,288 |
| 2024-04-01 | 1.92 | 1.92 | 1.81 | 1.83 | 0% | 480,229 | 89,493,145 |
| 2024-03-29 | 1.81 | 1.86 | 1.79 | 1.83 | 0% | 317,902 | 57,793,387 |
| 2024-03-28 | 1.77 | 1.84 | 1.77 | 1.83 | +4.57% | 315,710 | 57,135,517 |
| 2024-03-27 | 1.77 | 1.79 | 1.75 | 1.75 | -1.69% | 194,799 | 34,443,778 |
| 2024-03-26 | 1.77 | 1.79 | 1.75 | 1.78 | 0% | 149,915 | 26,549,744 |
| 2024-03-25 | 1.79 | 1.81 | 1.76 | 1.78 | +0.56% | 199,401 | 35,503,525 |
| 2024-03-22 | 1.74 | 1.78 | 1.73 | 1.77 | +1.14% | 224,238 | 39,362,394 |
| 2024-03-21 | 1.73 | 1.77 | 1.73 | 1.75 | 0% | 239,251 | 41,811,532 |
| 2024-03-20 | 1.79 | 1.8 | 1.75 | 1.75 | -4.89% | 527,479 | 92,848,264 |
| 2024-03-19 | 1.8 | 1.86 | 1.8 | 1.84 | +3.95% | 405,095 | 74,758,423 |
| 2024-03-18 | 1.78 | 1.81 | 1.76 | 1.77 | -0.56% | 156,865 | 27,903,335 |
| 2024-03-15 | 1.73 | 1.79 | 1.72 | 1.78 | +2.3% | 250,847 | 44,331,610 |
| 2024-03-14 | 1.7 | 1.75 | 1.7 | 1.74 | +1.75% | 229,634 | 39,773,351 |
| 2024-03-13 | 1.75 | 1.75 | 1.71 | 1.71 | -2.29% | 211,937 | 36,582,167 |
| 2024-03-12 | 1.71 | 1.77 | 1.68 | 1.75 | +1.74% | 366,010 | 63,024,466 |
| 2024-03-11 | 1.71 | 1.74 | 1.69 | 1.72 | -1.15% | 288,425 | 49,397,760 |
| 2024-03-08 | 1.74 | 1.77 | 1.7 | 1.74 | +1.75% | 393,624 | 68,389,389 |
| 2024-03-07 | 1.8 | 1.8 | 1.67 | 1.71 | 0% | 690,126 | 120,310,697 |
| 2024-03-06 | 1.71 | 1.71 | 1.71 | 1.71 | +4.91% | 26,696 | 4,565,016 |
| 2024-03-05 | 1.61 | 1.63 | 1.59 | 1.63 | +5.16% | 166,856 | 27,000,818 |
| 2024-03-04 | 1.54 | 1.55 | 1.51 | 1.55 | +4.73% | 319,404 | 49,171,981 |
| 2024-03-01 | 1.49 | 1.5 | 1.45 | 1.48 | -1.33% | 227,838 | 33,636,024 |
| 2024-02-29 | 1.46 | 1.51 | 1.46 | 1.5 | +0.67% | 271,981 | 40,519,708 |
| 2024-02-28 | 1.56 | 1.6 | 1.49 | 1.49 | -5.1% | 378,082 | 58,686,365 |
| 2024-02-27 | 1.56 | 1.58 | 1.53 | 1.57 | +0.64% | 361,488 | 56,219,007 |
| 2024-02-26 | 1.5 | 1.56 | 1.49 | 1.56 | +4.7% | 379,216 | 58,620,108 |
| 2024-02-23 | 1.5 | 1.5 | 1.47 | 1.49 | -0.67% | 243,280 | 36,151,221 |
| 2024-02-22 | 1.5 | 1.52 | 1.46 | 1.5 | -1.32% | 293,339 | 43,704,066 |
| 2024-02-21 | 1.52 | 1.58 | 1.51 | 1.52 | -1.3% | 308,714 | 47,626,965 |
| 2024-02-20 | 1.51 | 1.56 | 1.49 | 1.54 | +1.32% | 226,281 | 34,596,851 |
| 2024-02-19 | 1.51 | 1.55 | 1.47 | 1.52 | +0.66% | 226,803 | 34,382,644 |
| 2024-02-08 | 1.44 | 1.52 | 1.39 | 1.51 | +3.42% | 360,098 | 51,807,102 |
| 2024-02-07 | 1.41 | 1.48 | 1.41 | 1.46 | +3.55% | 401,727 | 58,737,111 |
| 2024-02-06 | 1.37 | 1.5 | 1.37 | 1.41 | -2.08% | 431,428 | 60,133,803 |
| 2024-02-05 | 1.47 | 1.48 | 1.44 | 1.44 | -5.26% | 213,301 | 30,788,533 |
| 2024-02-02 | 1.6 | 1.65 | 1.52 | 1.52 | -5% | 386,565 | 60,627,219 |
| 2024-02-01 | 1.6 | 1.68 | 1.6 | 1.6 | -4.76% | 454,671 | 73,421,584 |
| 2024-01-31 | 1.7 | 1.72 | 1.68 | 1.68 | -5.08% | 467,420 | 78,944,234 |
| 2024-01-30 | 1.77 | 1.77 | 1.77 | 1.77 | -4.84% | 99,166 | 17,552,382 |
| 2024-01-29 | 1.81 | 1.87 | 1.81 | 1.86 | +2.76% | 300,430 | 55,381,896 |
| 2024-01-26 | 1.83 | 1.84 | 1.79 | 1.81 | -2.69% | 339,793 | 61,618,522 |
| 2024-01-25 | 1.88 | 1.88 | 1.84 | 1.86 | -1.06% | 300,066 | 55,682,808 |
| 2024-01-24 | 1.83 | 1.89 | 1.82 | 1.88 | +3.87% | 368,658 | 68,519,369 |
| 2024-01-23 | 1.78 | 1.82 | 1.76 | 1.81 | +0.56% | 165,351 | 29,646,328 |
| 2024-01-22 | 1.82 | 1.86 | 1.74 | 1.8 | -1.1% | 274,613 | 49,738,460 |
| 2024-01-19 | 1.76 | 1.83 | 1.75 | 1.82 | +2.82% | 252,822 | 45,386,589 |
| 2024-01-18 | 1.75 | 1.78 | 1.7 | 1.77 | -0.56% | 253,739 | 43,995,059 |
| 2024-01-17 | 1.86 | 1.86 | 1.78 | 1.78 | -4.81% | 307,421 | 55,709,634 |
| 2024-01-16 | 1.88 | 1.91 | 1.84 | 1.87 | -1.06% | 267,427 | 50,124,213 |
| 2024-01-15 | 1.86 | 1.91 | 1.85 | 1.89 | +1.61% | 208,436 | 39,187,521 |
| 2024-01-12 | 1.88 | 1.89 | 1.85 | 1.86 | -1.06% | 174,751 | 32,604,428 |
| 2024-01-11 | 1.91 | 1.93 | 1.87 | 1.88 | -2.08% | 321,338 | 60,914,008 |
| 2024-01-10 | 1.83 | 1.92 | 1.82 | 1.92 | +4.92% | 465,936 | 87,363,150 |
| 2024-01-09 | 1.83 | 1.84 | 1.81 | 1.83 | -0.54% | 159,523 | 29,050,603 |
| 2024-01-08 | 1.82 | 1.85 | 1.82 | 1.84 | +0.55% | 173,419 | 31,839,461 |
| 2024-01-05 | 1.86 | 1.88 | 1.82 | 1.83 | -1.61% | 242,744 | 44,897,034 |
| 2024-01-04 | 1.8 | 1.88 | 1.8 | 1.86 | +2.76% | 349,910 | 64,470,599 |
| 2024-01-03 | 1.81 | 1.85 | 1.78 | 1.81 | +0.56% | 263,526 | 47,764,782 |
| 2024-01-02 | 1.81 | 1.85 | 1.8 | 1.8 | -4.76% | 459,921 | 83,549,164 |
| 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：