股票概览
2.3
-1.29%
-0.03
2.33
开盘价
2.34
最高价
2.28
最低价
159,036
成交量
数据更新至: 2024-05-20
技术指标
2.27
MA5 (5日均线)
2.23
MA10 (10日均线)
2.15
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 | 2.33 | 2.34 | 2.28 | 2.3 | -1.29% | 159,036 | 36,761,180 |
| 2024-05-17 | 2.27 | 2.39 | 2.26 | 2.33 | +2.19% | 316,976 | 73,810,412 |
| 2024-05-16 | 2.24 | 2.3 | 2.21 | 2.28 | +2.24% | 268,896 | 61,063,052 |
| 2024-05-15 | 2.24 | 2.24 | 2.2 | 2.23 | +0.45% | 163,667 | 36,387,605 |
| 2024-05-14 | 2.15 | 2.23 | 2.15 | 2.22 | +3.26% | 187,204 | 41,198,067 |
| 2024-05-13 | 2.19 | 2.21 | 2.14 | 2.15 | -2.71% | 185,469 | 40,370,777 |
| 2024-05-10 | 2.27 | 2.27 | 2.2 | 2.21 | -1.34% | 168,119 | 37,345,538 |
| 2024-05-09 | 2.17 | 2.27 | 2.17 | 2.24 | +3.23% | 267,878 | 60,036,955 |
| 2024-05-08 | 2.21 | 2.22 | 2.17 | 2.17 | -1.81% | 145,189 | 31,707,740 |
| 2024-05-07 | 2.2 | 2.22 | 2.17 | 2.21 | +0.91% | 191,186 | 42,042,559 |
| 2024-05-06 | 2.2 | 2.25 | 2.17 | 2.19 | +0.46% | 258,982 | 56,994,672 |
| 2024-04-30 | 2.25 | 2.28 | 2.15 | 2.18 | -2.24% | 369,832 | 81,123,997 |
| 2024-04-29 | 2.04 | 2.23 | 2.03 | 2.23 | +9.85% | 428,045 | 92,452,746 |
| 2024-04-26 | 2.03 | 2.04 | 2 | 2.03 | 0% | 186,810 | 37,765,287 |
| 2024-04-25 | 1.97 | 2.05 | 1.95 | 2.03 | +2.53% | 178,207 | 35,986,318 |
| 2024-04-24 | 1.97 | 2 | 1.95 | 1.98 | +1.02% | 147,538 | 29,166,108 |
| 2024-04-23 | 1.98 | 2.02 | 1.95 | 1.96 | -1.01% | 168,283 | 33,428,226 |
| 2024-04-22 | 2.03 | 2.06 | 1.97 | 1.98 | -2.94% | 198,521 | 39,586,725 |
| 2024-04-19 | 2.07 | 2.12 | 2.04 | 2.04 | -1.92% | 199,548 | 41,312,043 |
| 2024-04-18 | 2.14 | 2.14 | 2.05 | 2.08 | -2.35% | 221,760 | 46,364,437 |
| 2024-04-17 | 2 | 2.13 | 1.99 | 2.13 | +4.93% | 318,913 | 67,148,256 |
| 2024-04-16 | 2.18 | 2.18 | 2.03 | 2.03 | -10.18% | 403,344 | 83,208,032 |
| 2024-04-15 | 2.43 | 2.43 | 2.26 | 2.26 | -9.96% | 538,196 | 123,886,062 |
| 2024-04-12 | 2.59 | 2.71 | 2.5 | 2.51 | -4.56% | 455,081 | 117,633,661 |
| 2024-04-11 | 2.6 | 2.71 | 2.56 | 2.63 | +1.15% | 363,407 | 96,259,989 |
| 2024-04-10 | 2.63 | 2.64 | 2.54 | 2.6 | -1.89% | 302,506 | 78,270,289 |
| 2024-04-09 | 2.64 | 2.67 | 2.61 | 2.65 | +0.76% | 241,529 | 63,712,413 |
| 2024-04-08 | 2.7 | 2.72 | 2.61 | 2.63 | -4.01% | 452,474 | 120,266,269 |
| 2024-04-03 | 2.77 | 2.83 | 2.68 | 2.74 | -2.84% | 596,879 | 163,908,360 |
| 2024-04-02 | 2.72 | 2.89 | 2.68 | 2.82 | +3.68% | 1,015,779 | 282,006,946 |
| 2024-04-01 | 2.74 | 2.83 | 2.69 | 2.72 | +0.74% | 1,036,818 | 285,062,915 |
| 2024-03-29 | 2.45 | 2.7 | 2.45 | 2.7 | +10.2% | 523,656 | 138,253,439 |
| 2024-03-28 | 2.41 | 2.48 | 2.4 | 2.45 | +0.82% | 240,714 | 59,027,778 |
| 2024-03-27 | 2.58 | 2.59 | 2.43 | 2.43 | -7.6% | 419,839 | 105,082,381 |
| 2024-03-26 | 2.5 | 2.64 | 2.48 | 2.63 | +5.62% | 513,903 | 131,752,138 |
| 2024-03-25 | 2.53 | 2.56 | 2.47 | 2.49 | -2.73% | 260,796 | 65,887,627 |
| 2024-03-22 | 2.6 | 2.62 | 2.54 | 2.56 | -1.54% | 298,910 | 76,838,621 |
| 2024-03-21 | 2.63 | 2.66 | 2.57 | 2.6 | -1.14% | 349,853 | 91,158,716 |
| 2024-03-20 | 2.62 | 2.69 | 2.57 | 2.63 | +0.38% | 480,753 | 126,774,875 |
| 2024-03-19 | 2.65 | 2.72 | 2.61 | 2.62 | -4.38% | 778,204 | 206,381,891 |
| 2024-03-18 | 2.64 | 2.9 | 2.64 | 2.74 | +3.79% | 1,391,883 | 385,565,986 |
| 2024-03-15 | 2.38 | 2.64 | 2.36 | 2.64 | +10% | 672,358 | 169,969,855 |
| 2024-03-14 | 2.38 | 2.48 | 2.37 | 2.4 | +1.69% | 407,518 | 98,802,922 |
| 2024-03-13 | 2.38 | 2.4 | 2.33 | 2.36 | -0.84% | 151,392 | 35,596,943 |
| 2024-03-12 | 2.34 | 2.38 | 2.31 | 2.38 | +2.15% | 203,009 | 47,642,129 |
| 2024-03-11 | 2.29 | 2.33 | 2.25 | 2.33 | +2.19% | 167,398 | 38,438,440 |
| 2024-03-08 | 2.28 | 2.31 | 2.24 | 2.28 | -0.44% | 157,294 | 35,774,576 |
| 2024-03-07 | 2.34 | 2.36 | 2.28 | 2.29 | -1.72% | 265,874 | 61,688,185 |
| 2024-03-06 | 2.24 | 2.42 | 2.23 | 2.33 | +4.48% | 424,303 | 99,533,847 |
| 2024-03-05 | 2.31 | 2.31 | 2.23 | 2.23 | -3.46% | 176,782 | 39,972,985 |
| 2024-03-04 | 2.33 | 2.34 | 2.27 | 2.31 | -0.86% | 169,835 | 39,101,725 |
| 2024-03-01 | 2.29 | 2.33 | 2.27 | 2.33 | +1.75% | 235,397 | 54,167,548 |
| 2024-02-29 | 2.18 | 2.3 | 2.16 | 2.29 | +4.09% | 292,779 | 65,661,391 |
| 2024-02-28 | 2.39 | 2.45 | 2.19 | 2.2 | -7.17% | 467,303 | 109,241,845 |
| 2024-02-27 | 2.32 | 2.37 | 2.26 | 2.37 | +2.6% | 252,395 | 58,879,940 |
| 2024-02-26 | 2.29 | 2.37 | 2.26 | 2.31 | +0.87% | 323,714 | 74,965,231 |
| 2024-02-23 | 2.23 | 2.29 | 2.18 | 2.29 | +5.05% | 326,648 | 73,320,723 |
| 2024-02-22 | 2.14 | 2.19 | 2.11 | 2.18 | +1.87% | 234,630 | 50,521,072 |
| 2024-02-21 | 2.08 | 2.18 | 2.05 | 2.14 | +3.38% | 287,903 | 61,573,380 |
| 2024-02-20 | 2.04 | 2.07 | 1.98 | 2.07 | +1.47% | 201,106 | 40,976,710 |
| 2024-02-19 | 1.98 | 2.08 | 1.98 | 2.04 | +3.55% | 256,990 | 52,046,544 |
| 2024-02-08 | 1.81 | 1.97 | 1.76 | 1.97 | +7.65% | 323,235 | 60,452,591 |
| 2024-02-07 | 1.92 | 1.94 | 1.78 | 1.83 | -4.69% | 345,211 | 63,305,160 |
| 2024-02-06 | 1.89 | 2.03 | 1.78 | 1.92 | -2.54% | 364,988 | 68,518,145 |
| 2024-02-05 | 2.19 | 2.19 | 1.97 | 1.97 | -10.05% | 370,091 | 74,535,321 |
| 2024-02-02 | 2.34 | 2.39 | 2.1 | 2.19 | -6.01% | 338,760 | 75,863,686 |
| 2024-02-01 | 2.42 | 2.45 | 2.33 | 2.33 | -4.12% | 236,307 | 56,128,022 |
| 2024-01-31 | 2.49 | 2.55 | 2.41 | 2.43 | -4.71% | 243,583 | 60,354,607 |
| 2024-01-30 | 2.58 | 2.65 | 2.54 | 2.55 | -1.54% | 177,176 | 46,030,651 |
| 2024-01-29 | 2.68 | 2.7 | 2.58 | 2.59 | -3.36% | 217,751 | 57,184,152 |
| 2024-01-26 | 2.65 | 2.73 | 2.65 | 2.68 | +0.75% | 250,921 | 67,587,986 |
| 2024-01-25 | 2.55 | 2.67 | 2.54 | 2.66 | +4.72% | 301,047 | 78,721,849 |
| 2024-01-24 | 2.47 | 2.55 | 2.44 | 2.54 | +3.25% | 247,378 | 61,779,644 |
| 2024-01-23 | 2.46 | 2.48 | 2.41 | 2.46 | +0.41% | 157,121 | 38,526,259 |
| 2024-01-22 | 2.6 | 2.6 | 2.43 | 2.45 | -5.77% | 275,339 | 69,513,452 |
| 2024-01-19 | 2.64 | 2.66 | 2.6 | 2.6 | -2.26% | 160,966 | 42,238,542 |
| 2024-01-18 | 2.66 | 2.66 | 2.57 | 2.66 | -1.12% | 324,047 | 84,649,123 |
| 2024-01-17 | 2.78 | 2.78 | 2.69 | 2.69 | -3.24% | 352,138 | 95,782,981 |
| 2024-01-16 | 2.88 | 2.9 | 2.74 | 2.78 | -3.14% | 517,661 | 144,937,934 |
| 2024-01-15 | 2.93 | 2.98 | 2.85 | 2.87 | -5.28% | 859,762 | 248,468,008 |
| 2024-01-12 | 3.07 | 3.21 | 3.02 | 3.03 | +3.77% | 1,396,468 | 438,393,635 |
| 2024-01-11 | 2.85 | 2.92 | 2.83 | 2.92 | +2.82% | 193,360 | 55,673,086 |
| 2024-01-10 | 2.83 | 2.88 | 2.79 | 2.84 | 0% | 184,433 | 52,462,666 |
| 2024-01-09 | 2.84 | 2.88 | 2.81 | 2.84 | +0.35% | 153,231 | 43,494,962 |
| 2024-01-08 | 2.87 | 2.92 | 2.83 | 2.83 | -1.39% | 181,298 | 52,031,078 |
| 2024-01-05 | 2.95 | 2.95 | 2.85 | 2.87 | -2.71% | 222,843 | 64,516,242 |
| 2024-01-04 | 2.93 | 2.96 | 2.92 | 2.95 | +1.37% | 283,359 | 83,445,936 |
| 2024-01-03 | 2.89 | 2.94 | 2.89 | 2.91 | +0.69% | 184,228 | 53,538,545 |
| 2024-01-02 | 2.86 | 2.92 | 2.86 | 2.89 | +1.05% | 248,215 | 71,961,823 |
| 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：