股票概览
2.56
-2.29%
-0.06
2.64
开盘价
2.65
最高价
2.55
最低价
119,657
成交量
数据更新至: 2024-05-20
技术指标
2.59
MA5 (5日均线)
2.61
MA10 (10日均线)
2.60
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 | 2.64 | 2.65 | 2.55 | 2.56 | -2.29% | 119,657 | 30,917,127 |
| 2024-05-17 | 2.62 | 2.64 | 2.57 | 2.62 | 0% | 86,606 | 22,608,030 |
| 2024-05-16 | 2.56 | 2.64 | 2.55 | 2.62 | +2.34% | 120,556 | 31,481,052 |
| 2024-05-15 | 2.46 | 2.61 | 2.46 | 2.56 | -1.16% | 113,790 | 29,131,421 |
| 2024-05-14 | 2.58 | 2.63 | 2.55 | 2.59 | +3.19% | 140,191 | 36,310,738 |
| 2024-05-13 | 2.63 | 2.63 | 2.51 | 2.51 | -3.83% | 114,535 | 29,024,634 |
| 2024-05-10 | 2.66 | 2.71 | 2.6 | 2.61 | -2.97% | 124,659 | 32,835,482 |
| 2024-05-09 | 2.68 | 2.74 | 2.67 | 2.69 | +1.89% | 111,336 | 30,138,974 |
| 2024-05-08 | 2.75 | 2.75 | 2.63 | 2.64 | -3.3% | 129,435 | 34,484,220 |
| 2024-05-07 | 2.71 | 2.79 | 2.7 | 2.73 | +0.74% | 123,953 | 33,878,912 |
| 2024-05-06 | 2.79 | 2.79 | 2.68 | 2.71 | -1.09% | 149,911 | 40,737,119 |
| 2024-04-30 | 2.79 | 2.81 | 2.68 | 2.74 | -0.72% | 130,095 | 35,591,191 |
| 2024-04-29 | 2.64 | 2.76 | 2.64 | 2.76 | +3.76% | 150,074 | 41,137,464 |
| 2024-04-26 | 2.55 | 2.69 | 2.55 | 2.66 | +3.5% | 150,204 | 39,601,966 |
| 2024-04-25 | 2.53 | 2.59 | 2.52 | 2.57 | +0.39% | 107,577 | 27,591,888 |
| 2024-04-24 | 2.47 | 2.57 | 2.47 | 2.56 | +2.81% | 120,290 | 30,448,764 |
| 2024-04-23 | 2.41 | 2.51 | 2.4 | 2.49 | +2.05% | 136,028 | 33,716,289 |
| 2024-04-22 | 2.5 | 2.54 | 2.42 | 2.44 | -3.56% | 145,229 | 35,892,287 |
| 2024-04-19 | 2.5 | 2.63 | 2.49 | 2.53 | +1.61% | 195,346 | 49,965,831 |
| 2024-04-18 | 2.6 | 2.6 | 2.47 | 2.49 | -3.49% | 172,182 | 43,369,892 |
| 2024-04-17 | 2.38 | 2.6 | 2.38 | 2.58 | +11.69% | 247,359 | 62,860,721 |
| 2024-04-16 | 2.6 | 2.62 | 2.29 | 2.31 | -13.16% | 279,596 | 67,275,611 |
| 2024-04-15 | 2.87 | 2.89 | 2.57 | 2.66 | -7.96% | 201,614 | 54,411,403 |
| 2024-04-12 | 2.96 | 3.01 | 2.87 | 2.89 | -3.99% | 186,736 | 54,876,638 |
| 2024-04-11 | 2.88 | 3.05 | 2.88 | 3.01 | +2.38% | 223,940 | 67,074,703 |
| 2024-04-10 | 2.9 | 3.03 | 2.83 | 2.94 | +1.03% | 206,191 | 60,269,243 |
| 2024-04-09 | 2.86 | 2.96 | 2.86 | 2.91 | +1.04% | 83,459 | 24,292,612 |
| 2024-04-08 | 3.01 | 3.01 | 2.87 | 2.88 | -4.32% | 160,261 | 46,635,452 |
| 2024-04-03 | 3.09 | 3.1 | 2.97 | 3.01 | -3.22% | 232,302 | 70,160,658 |
| 2024-04-02 | 3.16 | 3.22 | 3.1 | 3.11 | -1.89% | 238,139 | 74,798,548 |
| 2024-04-01 | 3.12 | 3.22 | 3.12 | 3.17 | +0.63% | 262,513 | 82,912,078 |
| 2024-03-29 | 3.27 | 3.28 | 3.09 | 3.15 | -2.78% | 336,237 | 106,093,041 |
| 2024-03-28 | 3.11 | 3.38 | 3.05 | 3.24 | +4.18% | 509,807 | 165,169,494 |
| 2024-03-27 | 3.41 | 3.41 | 3.09 | 3.11 | -11.14% | 549,368 | 177,471,037 |
| 2024-03-26 | 3.35 | 3.7 | 3.28 | 3.5 | -0.28% | 835,480 | 288,676,504 |
| 2024-03-25 | 3.23 | 3.6 | 3.08 | 3.51 | +7.34% | 541,089 | 176,965,173 |
| 2024-03-22 | 3.21 | 3.31 | 3.11 | 3.27 | +1.24% | 416,942 | 134,472,391 |
| 2024-03-21 | 3.27 | 3.33 | 3.16 | 3.23 | +1.25% | 408,961 | 132,422,877 |
| 2024-03-20 | 3.01 | 3.2 | 3 | 3.19 | +5.63% | 457,365 | 142,760,513 |
| 2024-03-19 | 3.04 | 3.13 | 3.01 | 3.02 | -0.98% | 271,694 | 83,129,234 |
| 2024-03-18 | 3 | 3.05 | 2.95 | 3.05 | +0.99% | 330,720 | 99,256,148 |
| 2024-03-15 | 3.07 | 3.1 | 2.93 | 3.02 | -2.58% | 470,361 | 140,397,965 |
| 2024-03-14 | 3.16 | 3.39 | 3.05 | 3.1 | +3.33% | 707,631 | 225,786,109 |
| 2024-03-13 | 2.91 | 3.03 | 2.91 | 3 | +3.09% | 284,978 | 84,863,401 |
| 2024-03-12 | 2.91 | 2.93 | 2.85 | 2.91 | +1.04% | 173,916 | 50,338,668 |
| 2024-03-11 | 2.81 | 2.88 | 2.76 | 2.88 | +2.49% | 160,810 | 45,649,439 |
| 2024-03-08 | 2.77 | 2.82 | 2.73 | 2.81 | +1.44% | 135,419 | 37,773,893 |
| 2024-03-07 | 2.81 | 2.89 | 2.76 | 2.77 | -2.12% | 181,182 | 51,143,093 |
| 2024-03-06 | 2.81 | 2.88 | 2.77 | 2.83 | 0% | 158,008 | 44,599,402 |
| 2024-03-05 | 2.94 | 2.94 | 2.8 | 2.83 | -4.39% | 233,882 | 66,764,103 |
| 2024-03-04 | 3.04 | 3.05 | 2.81 | 2.96 | -1.33% | 284,770 | 82,896,827 |
| 2024-03-01 | 2.86 | 3.03 | 2.84 | 3 | +4.53% | 375,247 | 109,984,344 |
| 2024-02-29 | 2.65 | 2.88 | 2.63 | 2.87 | +6.69% | 361,438 | 100,295,956 |
| 2024-02-28 | 2.9 | 3.16 | 2.67 | 2.69 | -8.19% | 590,655 | 173,762,963 |
| 2024-02-27 | 2.86 | 2.93 | 2.86 | 2.93 | 0% | 272,518 | 78,982,810 |
| 2024-02-26 | 2.85 | 2.96 | 2.81 | 2.93 | +2.81% | 368,785 | 106,287,827 |
| 2024-02-23 | 2.7 | 2.85 | 2.65 | 2.85 | +5.56% | 396,036 | 109,584,175 |
| 2024-02-22 | 2.59 | 2.75 | 2.59 | 2.7 | +5.06% | 357,199 | 95,307,061 |
| 2024-02-21 | 2.42 | 2.73 | 2.38 | 2.57 | +3.21% | 444,261 | 115,303,512 |
| 2024-02-20 | 2.46 | 2.56 | 2.34 | 2.49 | +2.47% | 383,794 | 94,251,128 |
| 2024-02-19 | 2.24 | 2.45 | 2.24 | 2.43 | +13.02% | 463,123 | 109,630,583 |
| 2024-02-08 | 1.89 | 2.16 | 1.87 | 2.15 | +18.13% | 404,871 | 80,526,114 |
| 2024-02-07 | 2.11 | 2.12 | 1.77 | 1.82 | -12.92% | 473,066 | 89,887,034 |
| 2024-02-06 | 2.06 | 2.23 | 1.9 | 2.09 | -1.88% | 342,202 | 69,344,005 |
| 2024-02-05 | 2.49 | 2.49 | 2.06 | 2.13 | -14.46% | 326,974 | 71,534,232 |
| 2024-02-02 | 2.63 | 2.72 | 2.39 | 2.49 | -5.32% | 186,005 | 47,400,014 |
| 2024-02-01 | 2.68 | 2.71 | 2.58 | 2.63 | -2.59% | 151,920 | 40,182,270 |
| 2024-01-31 | 2.84 | 2.9 | 2.69 | 2.7 | -4.93% | 160,593 | 44,843,375 |
| 2024-01-30 | 2.95 | 2.98 | 2.84 | 2.84 | -4.7% | 127,450 | 36,963,102 |
| 2024-01-29 | 3.16 | 3.16 | 2.95 | 2.98 | -4.49% | 129,871 | 39,113,310 |
| 2024-01-26 | 3.15 | 3.19 | 3.1 | 3.12 | +0.97% | 153,622 | 48,244,937 |
| 2024-01-25 | 2.95 | 3.09 | 2.91 | 3.09 | +4.75% | 150,884 | 45,657,362 |
| 2024-01-24 | 2.9 | 2.95 | 2.84 | 2.95 | +2.43% | 144,843 | 41,952,340 |
| 2024-01-23 | 2.9 | 2.92 | 2.82 | 2.88 | 0% | 143,865 | 41,168,870 |
| 2024-01-22 | 3.09 | 3.1 | 2.85 | 2.88 | -6.49% | 159,222 | 47,319,982 |
| 2024-01-19 | 3.09 | 3.15 | 3.07 | 3.08 | -0.96% | 95,337 | 29,618,467 |
| 2024-01-18 | 3.09 | 3.13 | 3 | 3.11 | 0% | 158,976 | 48,554,106 |
| 2024-01-17 | 3.2 | 3.2 | 3.11 | 3.11 | -2.81% | 84,607 | 26,711,630 |
| 2024-01-16 | 3.23 | 3.24 | 3.15 | 3.2 | -0.93% | 139,701 | 44,645,592 |
| 2024-01-15 | 3.24 | 3.27 | 3.22 | 3.23 | -0.92% | 90,698 | 29,409,468 |
| 2024-01-12 | 3.32 | 3.38 | 3.25 | 3.26 | -2.4% | 128,776 | 42,451,384 |
| 2024-01-11 | 3.26 | 3.34 | 3.23 | 3.34 | +2.45% | 114,213 | 37,749,863 |
| 2024-01-10 | 3.3 | 3.36 | 3.24 | 3.26 | -2.4% | 131,084 | 42,980,089 |
| 2024-01-09 | 3.31 | 3.4 | 3.3 | 3.34 | +2.45% | 132,130 | 44,133,456 |
| 2024-01-08 | 3.34 | 3.36 | 3.26 | 3.26 | -2.1% | 118,305 | 39,302,031 |
| 2024-01-05 | 3.44 | 3.45 | 3.31 | 3.33 | -2.92% | 125,912 | 42,393,455 |
| 2024-01-04 | 3.44 | 3.44 | 3.39 | 3.43 | -0.29% | 119,952 | 40,980,488 |
| 2024-01-03 | 3.44 | 3.5 | 3.42 | 3.44 | -0.86% | 126,478 | 43,688,956 |
| 2024-01-02 | 3.48 | 3.6 | 3.46 | 3.47 | +0.29% | 209,700 | 73,401,219 |
| 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：