股票概览
2.37
+3.04%
+0.07
2.31
开盘价
2.42
最高价
2.31
最低价
84,376
成交量
数据更新至: 2024-05-21
技术指标
2.24
MA5 (5日均线)
2.18
MA10 (10日均线)
1.92
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 | 2.31 | 2.42 | 2.31 | 2.37 | +3.04% | 84,376 | 20,017,120 |
| 2024-05-20 | 2.22 | 2.31 | 2.2 | 2.3 | +4.55% | 84,231 | 19,182,320 |
| 2024-05-17 | 2.21 | 2.24 | 2.15 | 2.2 | -0.9% | 84,546 | 18,428,970 |
| 2024-05-16 | 2.15 | 2.24 | 2.15 | 2.22 | +4.23% | 126,459 | 28,052,357 |
| 2024-05-15 | 2.17 | 2.19 | 2.1 | 2.13 | -1.84% | 78,725 | 16,718,248 |
| 2024-05-14 | 2.26 | 2.27 | 2.16 | 2.17 | -2.69% | 190,103 | 41,611,018 |
| 2024-05-13 | 2.12 | 2.23 | 2.09 | 2.23 | +5.19% | 248,504 | 54,338,581 |
| 2024-05-10 | 2.18 | 2.18 | 1.98 | 2.12 | +1.92% | 408,049 | 86,329,968 |
| 2024-05-09 | 2.08 | 2.08 | 2.08 | 2.08 | +5.05% | 9,578 | 1,992,120 |
| 2024-05-08 | 1.98 | 1.98 | 1.98 | 1.98 | +4.76% | 13,939 | 2,759,987 |
| 2024-05-07 | 1.86 | 1.89 | 1.83 | 1.89 | +5% | 96,223 | 18,061,644 |
| 2024-05-06 | 1.68 | 1.8 | 1.66 | 1.8 | +5.26% | 133,382 | 23,261,551 |
| 2024-04-30 | 1.55 | 1.71 | 1.55 | 1.71 | +4.91% | 294,461 | 47,880,005 |
| 2024-04-29 | 1.63 | 1.63 | 1.63 | 1.63 | -5.23% | 44,021 | 7,175,423 |
| 2024-04-25 | 1.67 | 1.82 | 1.63 | 1.72 | +2.99% | 274,122 | 46,977,198 |
| 2024-04-24 | 1.71 | 1.8 | 1.62 | 1.67 | -0.6% | 253,834 | 42,921,388 |
| 2024-04-23 | 1.53 | 1.68 | 1.53 | 1.68 | +9.8% | 221,341 | 36,210,850 |
| 2024-04-22 | 1.49 | 1.54 | 1.45 | 1.53 | +2% | 149,628 | 22,473,651 |
| 2024-04-19 | 1.5 | 1.53 | 1.47 | 1.5 | -0.66% | 102,320 | 15,309,229 |
| 2024-04-18 | 1.51 | 1.53 | 1.47 | 1.51 | +1.34% | 128,029 | 19,186,708 |
| 2024-04-17 | 1.46 | 1.54 | 1.46 | 1.49 | +2.05% | 181,181 | 27,269,880 |
| 2024-04-16 | 1.57 | 1.64 | 1.46 | 1.46 | -9.88% | 274,270 | 42,129,591 |
| 2024-04-15 | 1.54 | 1.69 | 1.54 | 1.62 | -5.26% | 461,435 | 74,899,557 |
| 2024-04-12 | 1.66 | 1.95 | 1.66 | 1.71 | -3.39% | 592,457 | 102,740,570 |
| 2024-04-11 | 1.77 | 1.77 | 1.77 | 1.77 | -10.15% | 41,201 | 7,292,577 |
| 2024-04-10 | 2.06 | 2.06 | 1.97 | 1.97 | -4.83% | 132,598 | 26,604,789 |
| 2024-04-09 | 2.03 | 2.09 | 2.02 | 2.07 | +0.98% | 125,508 | 25,789,690 |
| 2024-04-08 | 2.09 | 2.22 | 2 | 2.05 | -2.38% | 286,580 | 60,104,864 |
| 2024-04-03 | 2.17 | 2.17 | 2.07 | 2.1 | -3.23% | 146,242 | 30,680,121 |
| 2024-04-02 | 2.12 | 2.18 | 2.09 | 2.17 | +3.83% | 192,415 | 41,280,985 |
| 2024-04-01 | 2.07 | 2.1 | 2.06 | 2.09 | +1.46% | 96,437 | 20,040,623 |
| 2024-03-29 | 2.06 | 2.1 | 2.04 | 2.06 | 0% | 98,022 | 20,251,387 |
| 2024-03-28 | 2.03 | 2.11 | 2.02 | 2.06 | +1.48% | 114,833 | 23,795,551 |
| 2024-03-27 | 2.14 | 2.14 | 2.03 | 2.03 | -4.69% | 143,131 | 29,482,981 |
| 2024-03-26 | 2.12 | 2.14 | 2.06 | 2.13 | +0.95% | 106,505 | 22,380,271 |
| 2024-03-25 | 2.19 | 2.22 | 2.09 | 2.11 | -3.65% | 191,850 | 41,018,485 |
| 2024-03-22 | 2.27 | 2.27 | 2.16 | 2.19 | -3.1% | 133,227 | 29,373,920 |
| 2024-03-21 | 2.26 | 2.33 | 2.19 | 2.26 | +0.89% | 165,792 | 37,310,814 |
| 2024-03-20 | 2.18 | 2.24 | 2.16 | 2.24 | +2.75% | 188,327 | 41,640,127 |
| 2024-03-19 | 2.18 | 2.28 | 2.17 | 2.18 | +0.46% | 157,267 | 34,595,626 |
| 2024-03-18 | 2.16 | 2.2 | 2.11 | 2.17 | +0.46% | 171,142 | 36,837,700 |
| 2024-03-15 | 2.08 | 2.2 | 2.04 | 2.16 | +3.35% | 224,317 | 47,875,096 |
| 2024-03-14 | 2.1 | 2.14 | 2.06 | 2.09 | -0.48% | 169,252 | 35,583,156 |
| 2024-03-13 | 2.15 | 2.19 | 2.06 | 2.1 | -2.78% | 157,741 | 33,212,242 |
| 2024-03-12 | 2.16 | 2.21 | 2.12 | 2.16 | +1.41% | 194,442 | 42,047,013 |
| 2024-03-11 | 2.04 | 2.2 | 2.01 | 2.13 | +4.41% | 223,933 | 47,298,839 |
| 2024-03-08 | 2.07 | 2.11 | 2.03 | 2.04 | -0.49% | 84,765 | 17,420,029 |
| 2024-03-07 | 2.1 | 2.13 | 2.05 | 2.05 | -1.91% | 95,344 | 19,932,134 |
| 2024-03-06 | 2.1 | 2.16 | 2.04 | 2.09 | -0.95% | 129,627 | 27,087,323 |
| 2024-03-05 | 2.21 | 2.21 | 2.09 | 2.11 | -3.65% | 81,221 | 17,276,453 |
| 2024-03-04 | 2.18 | 2.21 | 2.08 | 2.19 | +0.46% | 86,474 | 18,636,885 |
| 2024-03-01 | 2.23 | 2.25 | 2.15 | 2.18 | -0.91% | 107,821 | 23,719,221 |
| 2024-02-29 | 2.13 | 2.21 | 2.1 | 2.2 | +2.8% | 99,598 | 21,646,951 |
| 2024-02-28 | 2.37 | 2.49 | 2.12 | 2.14 | -9.32% | 209,714 | 48,226,947 |
| 2024-02-27 | 2.3 | 2.37 | 2.28 | 2.36 | +3.51% | 92,040 | 21,477,035 |
| 2024-02-26 | 2.21 | 2.35 | 2.19 | 2.28 | +3.17% | 165,647 | 37,576,167 |
| 2024-02-23 | 2.1 | 2.22 | 2.09 | 2.21 | +6.25% | 124,843 | 26,893,477 |
| 2024-02-22 | 2.05 | 2.08 | 1.99 | 2.08 | +1.96% | 104,577 | 21,349,900 |
| 2024-02-21 | 1.93 | 2.08 | 1.9 | 2.04 | +5.7% | 123,642 | 24,946,591 |
| 2024-02-20 | 1.87 | 1.95 | 1.83 | 1.93 | +2.66% | 107,700 | 20,482,377 |
| 2024-02-19 | 1.79 | 1.94 | 1.77 | 1.88 | +5.03% | 170,215 | 31,645,581 |
| 2024-02-08 | 1.73 | 1.83 | 1.58 | 1.79 | +1.7% | 308,485 | 51,490,323 |
| 2024-02-07 | 1.9 | 1.93 | 1.76 | 1.76 | -9.74% | 170,319 | 30,454,052 |
| 2024-02-06 | 2 | 2.06 | 1.95 | 1.95 | -10.14% | 183,769 | 36,221,074 |
| 2024-02-05 | 2.41 | 2.42 | 2.17 | 2.17 | -9.96% | 134,240 | 29,755,107 |
| 2024-02-02 | 2.52 | 2.65 | 2.35 | 2.41 | -3.6% | 146,644 | 36,830,135 |
| 2024-02-01 | 2.61 | 2.64 | 2.46 | 2.5 | -5.3% | 129,718 | 33,018,586 |
| 2024-01-31 | 2.71 | 2.88 | 2.63 | 2.64 | -6.71% | 139,151 | 37,823,021 |
| 2024-01-30 | 2.98 | 3.01 | 2.79 | 2.83 | -5.67% | 116,256 | 33,558,869 |
| 2024-01-29 | 3.11 | 3.14 | 2.99 | 3 | -2.28% | 93,209 | 28,431,834 |
| 2024-01-26 | 2.98 | 3.13 | 2.98 | 3.07 | +4.07% | 139,497 | 42,908,144 |
| 2024-01-25 | 2.82 | 2.97 | 2.8 | 2.95 | +5.36% | 92,183 | 26,653,607 |
| 2024-01-24 | 2.75 | 2.84 | 2.68 | 2.8 | +2.56% | 84,416 | 23,350,531 |
| 2024-01-23 | 2.68 | 2.73 | 2.65 | 2.73 | 0% | 107,102 | 28,799,032 |
| 2024-01-22 | 2.92 | 2.98 | 2.67 | 2.73 | -7.14% | 108,131 | 30,405,012 |
| 2024-01-19 | 2.97 | 3.01 | 2.93 | 2.94 | -0.68% | 78,297 | 23,171,888 |
| 2024-01-18 | 2.99 | 3.03 | 2.86 | 2.96 | -1.99% | 106,133 | 31,200,566 |
| 2024-01-17 | 3.1 | 3.11 | 3.01 | 3.02 | -2.58% | 67,333 | 20,576,413 |
| 2024-01-16 | 3.14 | 3.14 | 3.06 | 3.1 | -0.64% | 75,269 | 23,238,335 |
| 2024-01-15 | 3.2 | 3.2 | 3.1 | 3.12 | -1.58% | 65,691 | 20,540,276 |
| 2024-01-12 | 3.18 | 3.23 | 3.15 | 3.17 | +0.32% | 86,299 | 27,555,554 |
| 2024-01-11 | 3.11 | 3.17 | 3.08 | 3.16 | +1.94% | 74,610 | 23,351,387 |
| 2024-01-10 | 3.13 | 3.14 | 3.08 | 3.1 | -0.64% | 75,269 | 23,366,349 |
| 2024-01-09 | 3.14 | 3.19 | 3.1 | 3.12 | -0.32% | 79,920 | 25,174,628 |
| 2024-01-08 | 3.2 | 3.23 | 3.12 | 3.13 | -1.57% | 92,669 | 29,435,090 |
| 2024-01-05 | 3.25 | 3.26 | 3.16 | 3.18 | -1.85% | 65,843 | 21,123,555 |
| 2024-01-04 | 3.2 | 3.25 | 3.17 | 3.24 | +0.93% | 82,605 | 26,534,321 |
| 2024-01-03 | 3.1 | 3.21 | 3.08 | 3.21 | +3.22% | 73,283 | 23,263,011 |
| 2024-01-02 | 3.04 | 3.13 | 3.04 | 3.11 | +2.3% | 83,842 | 26,017,516 |
| 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：