股票概览
2.05
+6.77%
+0.13
1.95
开盘价
2.1
最高价
1.95
最低价
2,022,124
成交量
数据更新至: 2024-05-20
技术指标
1.95
MA5 (5日均线)
1.99
MA10 (10日均线)
1.99
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 | 1.95 | 2.1 | 1.95 | 2.05 | +6.77% | 2,022,124 | 409,039,207 |
| 2024-05-17 | 1.9 | 1.93 | 1.9 | 1.92 | 0% | 501,624 | 95,933,815 |
| 2024-05-16 | 1.92 | 1.94 | 1.9 | 1.92 | 0% | 579,136 | 110,992,210 |
| 2024-05-15 | 1.95 | 1.96 | 1.92 | 1.92 | -2.04% | 605,143 | 116,662,676 |
| 2024-05-14 | 1.95 | 1.98 | 1.94 | 1.96 | -0.51% | 785,276 | 153,944,460 |
| 2024-05-13 | 1.95 | 2.03 | 1.91 | 1.97 | +1.03% | 959,532 | 188,814,199 |
| 2024-05-10 | 2 | 2.01 | 1.94 | 1.95 | -2.5% | 934,711 | 182,837,461 |
| 2024-05-09 | 2.02 | 2.05 | 1.98 | 2 | -0.99% | 1,160,342 | 232,325,528 |
| 2024-05-08 | 2.04 | 2.09 | 2.01 | 2.02 | -5.61% | 1,572,523 | 321,167,004 |
| 2024-05-07 | 2.29 | 2.29 | 2.11 | 2.14 | -2.73% | 2,039,711 | 439,469,798 |
| 2024-05-06 | 2.04 | 2.2 | 2.04 | 2.2 | +10% | 987,438 | 213,137,161 |
| 2024-04-30 | 2.08 | 2.14 | 1.98 | 2 | -3.85% | 1,312,673 | 268,828,139 |
| 2024-04-29 | 1.98 | 2.14 | 1.96 | 2.08 | +6.67% | 1,808,312 | 374,105,162 |
| 2024-04-26 | 1.9 | 1.95 | 1.9 | 1.95 | +2.09% | 757,020 | 146,297,247 |
| 2024-04-25 | 1.91 | 1.97 | 1.89 | 1.91 | 0% | 807,270 | 155,718,472 |
| 2024-04-24 | 1.91 | 1.93 | 1.89 | 1.91 | -0.52% | 666,143 | 127,295,573 |
| 2024-04-23 | 1.96 | 1.97 | 1.92 | 1.92 | -1.03% | 610,901 | 118,326,761 |
| 2024-04-22 | 1.98 | 2 | 1.93 | 1.94 | -2.02% | 580,704 | 113,531,514 |
| 2024-04-19 | 2 | 2.04 | 1.97 | 1.98 | -1.98% | 698,387 | 139,300,275 |
| 2024-04-18 | 2 | 2.07 | 1.96 | 2.02 | +0.5% | 1,081,453 | 219,216,139 |
| 2024-04-17 | 1.9 | 2.06 | 1.9 | 2.01 | +6.91% | 1,272,566 | 254,155,265 |
| 2024-04-16 | 2.01 | 2.01 | 1.83 | 1.88 | -7.39% | 1,232,748 | 235,625,743 |
| 2024-04-15 | 2.05 | 2.1 | 1.98 | 2.03 | -4.25% | 1,082,273 | 220,016,066 |
| 2024-04-12 | 2.16 | 2.19 | 2.11 | 2.12 | -1.4% | 717,239 | 154,163,077 |
| 2024-04-11 | 2.15 | 2.19 | 2.11 | 2.15 | -1.38% | 1,019,805 | 220,302,608 |
| 2024-04-10 | 2.26 | 2.27 | 2.14 | 2.18 | -3.11% | 1,136,202 | 247,404,744 |
| 2024-04-09 | 2.27 | 2.3 | 2.22 | 2.25 | -0.44% | 808,120 | 181,505,528 |
| 2024-04-08 | 2.32 | 2.35 | 2.26 | 2.26 | -2.16% | 882,354 | 203,112,369 |
| 2024-04-03 | 2.39 | 2.39 | 2.31 | 2.31 | -2.94% | 661,792 | 153,937,126 |
| 2024-04-02 | 2.43 | 2.45 | 2.37 | 2.38 | -2.86% | 680,136 | 162,803,245 |
| 2024-04-01 | 2.41 | 2.47 | 2.4 | 2.45 | +2.08% | 662,102 | 161,749,875 |
| 2024-03-29 | 2.4 | 2.43 | 2.35 | 2.4 | 0% | 570,733 | 136,048,094 |
| 2024-03-28 | 2.34 | 2.44 | 2.32 | 2.4 | +1.27% | 762,551 | 183,500,294 |
| 2024-03-27 | 2.48 | 2.5 | 2.37 | 2.37 | -5.58% | 830,285 | 202,261,081 |
| 2024-03-26 | 2.48 | 2.53 | 2.43 | 2.51 | +1.21% | 945,680 | 234,074,645 |
| 2024-03-25 | 2.58 | 2.58 | 2.48 | 2.48 | -4.98% | 1,026,454 | 259,841,207 |
| 2024-03-22 | 2.69 | 2.7 | 2.6 | 2.61 | -3.33% | 1,007,565 | 264,487,197 |
| 2024-03-21 | 2.72 | 2.76 | 2.68 | 2.7 | -1.46% | 945,415 | 256,820,897 |
| 2024-03-20 | 2.68 | 2.84 | 2.68 | 2.74 | +1.48% | 1,192,218 | 328,019,384 |
| 2024-03-19 | 2.75 | 2.77 | 2.7 | 2.7 | -2.53% | 1,120,344 | 305,552,586 |
| 2024-03-18 | 2.7 | 2.8 | 2.7 | 2.77 | +2.59% | 1,624,588 | 447,971,232 |
| 2024-03-15 | 2.61 | 2.72 | 2.6 | 2.7 | +2.27% | 1,230,931 | 328,433,649 |
| 2024-03-14 | 2.68 | 2.75 | 2.61 | 2.64 | -2.22% | 1,133,016 | 301,814,802 |
| 2024-03-13 | 2.67 | 2.78 | 2.65 | 2.7 | +0.75% | 1,426,416 | 388,194,712 |
| 2024-03-12 | 2.7 | 2.73 | 2.62 | 2.68 | +0.75% | 1,306,270 | 349,940,293 |
| 2024-03-11 | 2.58 | 2.69 | 2.56 | 2.66 | +3.91% | 1,290,946 | 340,830,822 |
| 2024-03-08 | 2.58 | 2.6 | 2.54 | 2.56 | -1.16% | 869,088 | 222,702,872 |
| 2024-03-07 | 2.68 | 2.73 | 2.59 | 2.59 | -3.72% | 1,254,326 | 333,046,079 |
| 2024-03-06 | 2.71 | 2.76 | 2.68 | 2.69 | -2.89% | 1,197,066 | 323,434,116 |
| 2024-03-05 | 2.63 | 2.82 | 2.62 | 2.77 | +3.36% | 2,192,490 | 595,101,714 |
| 2024-03-04 | 2.77 | 2.77 | 2.61 | 2.68 | -3.94% | 1,868,192 | 500,544,233 |
| 2024-03-01 | 2.88 | 2.93 | 2.73 | 2.79 | -2.79% | 2,626,421 | 737,407,132 |
| 2024-02-29 | 2.51 | 2.87 | 2.51 | 2.87 | +9.96% | 3,162,563 | 869,268,390 |
| 2024-02-28 | 3 | 3 | 2.6 | 2.61 | -4.4% | 3,329,886 | 943,311,349 |
| 2024-02-27 | 2.49 | 2.73 | 2.48 | 2.73 | +10.08% | 691,425 | 183,100,019 |
| 2024-02-26 | 2.43 | 2.54 | 2.41 | 2.48 | +1.64% | 1,337,292 | 333,367,582 |
| 2024-02-23 | 2.34 | 2.45 | 2.33 | 2.44 | +4.72% | 1,265,893 | 303,332,898 |
| 2024-02-22 | 2.27 | 2.34 | 2.26 | 2.33 | +0.87% | 941,631 | 217,516,275 |
| 2024-02-21 | 2.19 | 2.39 | 2.16 | 2.31 | +4.52% | 1,554,589 | 358,931,267 |
| 2024-02-20 | 2.11 | 2.26 | 2.07 | 2.21 | +4.74% | 1,219,418 | 263,525,083 |
| 2024-02-19 | 2.07 | 2.13 | 2.06 | 2.11 | +2.43% | 1,187,910 | 249,438,688 |
| 2024-02-08 | 2.05 | 2.07 | 1.93 | 2.06 | +1.98% | 1,451,347 | 289,327,450 |
| 2024-02-07 | 1.99 | 2.14 | 1.97 | 2.02 | +2.54% | 1,551,421 | 319,466,613 |
| 2024-02-06 | 1.91 | 2.03 | 1.83 | 1.97 | +1.03% | 1,212,855 | 232,902,241 |
| 2024-02-05 | 2.15 | 2.15 | 1.95 | 1.95 | -9.72% | 1,091,961 | 219,973,096 |
| 2024-02-02 | 2.27 | 2.33 | 2.06 | 2.16 | -4.85% | 1,028,547 | 225,507,156 |
| 2024-02-01 | 2.3 | 2.36 | 2.25 | 2.27 | -2.99% | 847,827 | 195,299,876 |
| 2024-01-31 | 2.44 | 2.5 | 2.34 | 2.34 | -6.4% | 1,113,275 | 267,736,285 |
| 2024-01-30 | 2.48 | 2.71 | 2.43 | 2.5 | +0.4% | 1,585,554 | 406,963,880 |
| 2024-01-29 | 2.6 | 2.63 | 2.48 | 2.49 | -4.23% | 594,917 | 150,769,348 |
| 2024-01-26 | 2.59 | 2.66 | 2.58 | 2.6 | -0.38% | 634,690 | 166,013,449 |
| 2024-01-25 | 2.51 | 2.61 | 2.49 | 2.61 | +3.57% | 866,047 | 222,505,799 |
| 2024-01-24 | 2.5 | 2.55 | 2.41 | 2.52 | +0.8% | 663,791 | 165,164,119 |
| 2024-01-23 | 2.44 | 2.5 | 2.41 | 2.5 | +1.63% | 739,115 | 182,144,479 |
| 2024-01-22 | 2.59 | 2.61 | 2.42 | 2.46 | -4.65% | 734,416 | 185,213,661 |
| 2024-01-19 | 2.62 | 2.66 | 2.58 | 2.58 | -1.9% | 428,373 | 112,159,345 |
| 2024-01-18 | 2.61 | 2.63 | 2.55 | 2.63 | 0% | 846,404 | 219,023,693 |
| 2024-01-17 | 2.73 | 2.74 | 2.62 | 2.63 | -3.66% | 594,074 | 158,482,565 |
| 2024-01-16 | 2.74 | 2.78 | 2.68 | 2.73 | -0.36% | 655,278 | 178,510,653 |
| 2024-01-15 | 2.78 | 2.78 | 2.73 | 2.74 | -2.14% | 513,700 | 141,434,611 |
| 2024-01-12 | 2.85 | 2.87 | 2.8 | 2.8 | -2.1% | 568,278 | 161,132,142 |
| 2024-01-11 | 2.8 | 2.87 | 2.78 | 2.86 | +2.14% | 626,915 | 177,640,746 |
| 2024-01-10 | 2.79 | 2.81 | 2.73 | 2.8 | +0.36% | 618,328 | 172,096,927 |
| 2024-01-09 | 2.79 | 2.83 | 2.76 | 2.79 | 0% | 561,213 | 156,712,166 |
| 2024-01-08 | 2.83 | 2.85 | 2.78 | 2.79 | -1.76% | 586,271 | 164,912,297 |
| 2024-01-05 | 2.88 | 2.93 | 2.83 | 2.84 | -1.39% | 638,081 | 183,953,948 |
| 2024-01-04 | 2.9 | 2.94 | 2.88 | 2.88 | -1.03% | 540,322 | 156,892,635 |
| 2024-01-03 | 2.94 | 2.96 | 2.89 | 2.91 | -1.02% | 634,232 | 184,837,201 |
| 2024-01-02 | 2.98 | 3.04 | 2.94 | 2.94 | -1.34% | 710,502 | 211,938,984 |
| 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：