股票概览
2.01
-2.9%
-0.06
2.06
开盘价
2.07
最高价
1.99
最低价
105,007
成交量
数据更新至: 2024-05-21
技术指标
2.04
MA5 (5日均线)
2.02
MA10 (10日均线)
2.06
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 | 2.06 | 2.07 | 1.99 | 2.01 | -2.9% | 105,007 | 21,178,750 |
| 2024-05-20 | 2.04 | 2.16 | 2.02 | 2.07 | +1.47% | 155,052 | 32,088,921 |
| 2024-05-17 | 2.02 | 2.05 | 2 | 2.04 | +0.49% | 95,259 | 19,289,018 |
| 2024-05-16 | 2.06 | 2.08 | 2.01 | 2.03 | -0.49% | 148,256 | 30,271,999 |
| 2024-05-15 | 2.01 | 2.08 | 1.99 | 2.04 | +2.51% | 130,156 | 26,485,757 |
| 2024-05-14 | 1.9 | 2.01 | 1.9 | 1.99 | +5.29% | 140,740 | 27,757,145 |
| 2024-05-13 | 1.94 | 1.98 | 1.86 | 1.89 | -4.55% | 142,571 | 27,422,079 |
| 2024-05-10 | 2.06 | 2.07 | 1.95 | 1.98 | -4.35% | 169,389 | 33,833,311 |
| 2024-05-09 | 2.01 | 2.1 | 2 | 2.07 | -0.96% | 137,624 | 28,287,258 |
| 2024-05-08 | 2.05 | 2.14 | 2.03 | 2.09 | +1.46% | 137,847 | 28,830,225 |
| 2024-05-07 | 2.06 | 2.08 | 2 | 2.06 | -0.96% | 179,580 | 36,729,572 |
| 2024-05-06 | 2 | 2.1 | 2 | 2.08 | +6.67% | 303,045 | 62,122,904 |
| 2024-04-30 | 2.01 | 2.11 | 1.86 | 1.95 | -5.8% | 509,896 | 100,694,744 |
| 2024-04-26 | 2.13 | 2.15 | 2.04 | 2.07 | -7.59% | 360,174 | 75,077,030 |
| 2024-04-25 | 2.16 | 2.35 | 2.11 | 2.24 | +4.19% | 311,286 | 68,954,488 |
| 2024-04-24 | 2.09 | 2.17 | 2.09 | 2.15 | +2.87% | 121,623 | 25,961,639 |
| 2024-04-23 | 2.1 | 2.14 | 2.07 | 2.09 | 0% | 106,336 | 22,386,494 |
| 2024-04-22 | 2.13 | 2.14 | 2.04 | 2.09 | -1.88% | 117,201 | 24,424,652 |
| 2024-04-19 | 2.17 | 2.2 | 2.11 | 2.13 | -1.39% | 128,270 | 27,539,155 |
| 2024-04-18 | 2.21 | 2.23 | 2.12 | 2.16 | -2.26% | 120,216 | 26,065,315 |
| 2024-04-17 | 2.06 | 2.26 | 2.06 | 2.21 | +10.5% | 213,489 | 46,869,406 |
| 2024-04-16 | 2.28 | 2.33 | 2 | 2 | -15.61% | 289,551 | 60,182,440 |
| 2024-04-15 | 2.58 | 2.61 | 2.31 | 2.37 | -9.54% | 233,312 | 56,455,075 |
| 2024-04-12 | 2.64 | 2.71 | 2.62 | 2.62 | -1.13% | 100,530 | 26,649,140 |
| 2024-04-11 | 2.58 | 2.69 | 2.57 | 2.65 | +1.15% | 94,697 | 25,111,500 |
| 2024-04-10 | 2.72 | 2.73 | 2.6 | 2.62 | -3.32% | 109,720 | 28,923,603 |
| 2024-04-09 | 2.72 | 2.77 | 2.7 | 2.71 | +0.74% | 100,631 | 27,456,856 |
| 2024-04-08 | 2.81 | 2.83 | 2.67 | 2.69 | -4.95% | 145,313 | 39,577,571 |
| 2024-04-03 | 2.93 | 2.95 | 2.81 | 2.83 | -2.08% | 115,238 | 32,963,961 |
| 2024-04-02 | 2.95 | 2.95 | 2.86 | 2.89 | -2.03% | 144,587 | 41,910,216 |
| 2024-04-01 | 2.92 | 2.99 | 2.89 | 2.95 | +2.08% | 130,026 | 38,171,712 |
| 2024-03-29 | 2.86 | 2.93 | 2.81 | 2.89 | +1.05% | 144,005 | 41,408,829 |
| 2024-03-28 | 2.75 | 2.92 | 2.74 | 2.86 | +4% | 179,759 | 51,162,457 |
| 2024-03-27 | 2.89 | 2.96 | 2.74 | 2.75 | -5.82% | 212,896 | 60,509,407 |
| 2024-03-26 | 3 | 3.08 | 2.87 | 2.92 | -3.63% | 241,067 | 71,069,607 |
| 2024-03-25 | 3.11 | 3.29 | 3.02 | 3.03 | -3.5% | 239,516 | 75,309,929 |
| 2024-03-22 | 3.24 | 3.28 | 3.12 | 3.14 | -4.27% | 259,202 | 81,998,461 |
| 2024-03-21 | 3.08 | 3.44 | 3.08 | 3.28 | +5.13% | 470,992 | 154,004,747 |
| 2024-03-20 | 3.05 | 3.16 | 3.02 | 3.12 | +2.97% | 271,695 | 84,496,221 |
| 2024-03-19 | 3.07 | 3.09 | 3.02 | 3.03 | -1.62% | 158,181 | 48,281,607 |
| 2024-03-18 | 3.05 | 3.12 | 3.01 | 3.08 | +1.32% | 175,915 | 53,943,562 |
| 2024-03-15 | 3.05 | 3.06 | 3 | 3.04 | -0.33% | 133,954 | 40,664,120 |
| 2024-03-14 | 3.1 | 3.16 | 3.02 | 3.05 | -2.56% | 169,536 | 52,342,573 |
| 2024-03-13 | 3.16 | 3.22 | 3.1 | 3.13 | -2.19% | 245,450 | 77,063,368 |
| 2024-03-12 | 3.16 | 3.34 | 3.05 | 3.2 | +2.24% | 360,552 | 113,588,564 |
| 2024-03-11 | 3.12 | 3.25 | 3.06 | 3.13 | +0.97% | 288,508 | 91,059,315 |
| 2024-03-08 | 3.03 | 3.24 | 3 | 3.1 | +0.32% | 314,358 | 98,317,476 |
| 2024-03-07 | 3.25 | 3.34 | 3.08 | 3.09 | -4.63% | 413,979 | 132,174,519 |
| 2024-03-06 | 3.14 | 3.39 | 2.98 | 3.24 | +3.18% | 621,595 | 197,458,472 |
| 2024-03-05 | 3.49 | 3.55 | 3.12 | 3.14 | -5.42% | 625,355 | 202,729,963 |
| 2024-03-04 | 2.76 | 3.32 | 2.72 | 3.32 | +19.86% | 649,115 | 202,197,926 |
| 2024-03-01 | 2.89 | 2.89 | 2.72 | 2.77 | -2.81% | 267,279 | 74,550,082 |
| 2024-02-29 | 2.65 | 2.88 | 2.65 | 2.85 | +1.79% | 346,570 | 97,251,760 |
| 2024-02-28 | 3 | 3.12 | 2.7 | 2.8 | -13.31% | 652,382 | 194,790,223 |
| 2024-02-27 | 2.78 | 3.41 | 2.74 | 3.23 | +13.73% | 660,408 | 211,533,849 |
| 2024-02-26 | 3 | 3.06 | 2.7 | 2.84 | +9.23% | 482,439 | 138,179,583 |
| 2024-02-23 | 2.49 | 2.61 | 2.46 | 2.6 | +4.84% | 235,571 | 59,921,920 |
| 2024-02-22 | 2.46 | 2.52 | 2.4 | 2.48 | +0.4% | 223,824 | 55,043,762 |
| 2024-02-21 | 2.3 | 2.63 | 2.29 | 2.47 | +4.66% | 324,168 | 80,268,621 |
| 2024-02-20 | 2.17 | 2.55 | 2.12 | 2.36 | +9.26% | 349,895 | 80,075,137 |
| 2024-02-19 | 2.05 | 2.23 | 2.05 | 2.16 | +5.88% | 246,200 | 52,729,907 |
| 2024-02-08 | 1.87 | 2.06 | 1.8 | 2.04 | +6.81% | 294,845 | 56,859,967 |
| 2024-02-07 | 2.04 | 2.04 | 1.79 | 1.91 | -7.28% | 279,743 | 53,653,074 |
| 2024-02-06 | 2 | 2.14 | 1.86 | 2.06 | +0.49% | 281,640 | 56,168,714 |
| 2024-02-05 | 2.51 | 2.54 | 2.05 | 2.05 | -18.65% | 360,874 | 81,539,284 |
| 2024-02-02 | 2.64 | 2.91 | 2.38 | 2.52 | +2.02% | 445,510 | 115,882,727 |
| 2024-02-01 | 2.27 | 2.55 | 2.23 | 2.47 | -6.79% | 476,861 | 114,796,923 |
| 2024-01-31 | 2.65 | 2.78 | 2.65 | 2.65 | -19.94% | 176,741 | 47,038,139 |
| 2024-01-30 | 3.49 | 3.53 | 3.29 | 3.31 | -5.16% | 97,145 | 32,781,210 |
| 2024-01-29 | 3.64 | 3.69 | 3.47 | 3.49 | -4.64% | 94,447 | 33,540,871 |
| 2024-01-26 | 3.62 | 3.72 | 3.61 | 3.66 | +1.1% | 108,928 | 39,984,649 |
| 2024-01-25 | 3.47 | 3.63 | 3.46 | 3.62 | +4.62% | 120,349 | 42,635,389 |
| 2024-01-24 | 3.28 | 3.5 | 3.28 | 3.46 | +5.49% | 154,617 | 52,682,211 |
| 2024-01-23 | 3.29 | 3.33 | 3.23 | 3.28 | -0.91% | 102,470 | 33,592,183 |
| 2024-01-22 | 3.53 | 3.53 | 3.3 | 3.31 | -5.43% | 96,507 | 32,725,786 |
| 2024-01-19 | 3.54 | 3.58 | 3.47 | 3.5 | -1.13% | 85,862 | 30,311,961 |
| 2024-01-18 | 3.58 | 3.59 | 3.42 | 3.54 | -1.94% | 149,966 | 52,543,489 |
| 2024-01-17 | 3.7 | 3.7 | 3.6 | 3.61 | -1.63% | 69,135 | 25,193,214 |
| 2024-01-16 | 3.7 | 3.75 | 3.62 | 3.67 | -1.08% | 105,870 | 38,929,063 |
| 2024-01-15 | 3.78 | 3.79 | 3.7 | 3.71 | -0.8% | 61,712 | 23,029,140 |
| 2024-01-12 | 3.76 | 3.8 | 3.73 | 3.74 | -0.53% | 66,843 | 25,176,313 |
| 2024-01-11 | 3.72 | 3.78 | 3.71 | 3.76 | +0.8% | 53,636 | 20,084,989 |
| 2024-01-10 | 3.74 | 3.78 | 3.7 | 3.73 | -0.53% | 69,722 | 26,120,092 |
| 2024-01-09 | 3.7 | 3.79 | 3.68 | 3.75 | +1.9% | 88,816 | 33,286,787 |
| 2024-01-08 | 3.77 | 3.77 | 3.68 | 3.68 | -1.6% | 70,624 | 26,260,869 |
| 2024-01-05 | 3.79 | 3.83 | 3.72 | 3.74 | -1.32% | 89,938 | 33,891,977 |
| 2024-01-04 | 3.81 | 3.82 | 3.77 | 3.79 | -0.52% | 72,910 | 27,635,729 |
| 2024-01-03 | 3.88 | 3.96 | 3.79 | 3.81 | -1.8% | 120,154 | 46,234,796 |
| 2024-01-02 | 3.8 | 3.93 | 3.78 | 3.88 | +2.65% | 169,690 | 65,556,581 |
| 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：