股票概览
2.5
0%
0
2.5
开盘价
2.54
最高价
2.47
最低价
204,724
成交量
数据更新至: 2024-05-20
技术指标
2.47
MA5 (5日均线)
2.46
MA10 (10日均线)
2.36
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 | 2.5 | 2.54 | 2.47 | 2.5 | 0% | 204,724 | 51,231,048 |
| 2024-05-17 | 2.52 | 2.54 | 2.47 | 2.5 | 0% | 220,686 | 55,145,603 |
| 2024-05-16 | 2.43 | 2.53 | 2.43 | 2.5 | +3.31% | 256,500 | 64,012,127 |
| 2024-05-15 | 2.47 | 2.47 | 2.41 | 2.42 | -1.22% | 120,043 | 29,349,427 |
| 2024-05-14 | 2.44 | 2.48 | 2.43 | 2.45 | +0.41% | 151,359 | 37,101,097 |
| 2024-05-13 | 2.4 | 2.49 | 2.36 | 2.44 | +0.41% | 307,290 | 75,095,849 |
| 2024-05-10 | 2.49 | 2.5 | 2.41 | 2.43 | -2.41% | 222,674 | 54,214,342 |
| 2024-05-09 | 2.47 | 2.51 | 2.44 | 2.49 | +1.63% | 266,582 | 66,138,782 |
| 2024-05-08 | 2.45 | 2.5 | 2.39 | 2.45 | 0% | 339,480 | 82,990,631 |
| 2024-05-07 | 2.4 | 2.46 | 2.39 | 2.45 | +1.66% | 269,949 | 65,538,164 |
| 2024-05-06 | 2.39 | 2.42 | 2.36 | 2.41 | +1.69% | 249,395 | 59,595,662 |
| 2024-04-30 | 2.39 | 2.42 | 2.33 | 2.37 | -0.84% | 243,851 | 57,746,657 |
| 2024-04-29 | 2.26 | 2.39 | 2.25 | 2.39 | +6.22% | 373,246 | 87,389,486 |
| 2024-04-26 | 2.2 | 2.26 | 2.17 | 2.25 | +1.35% | 272,687 | 60,781,609 |
| 2024-04-25 | 2.15 | 2.28 | 2.15 | 2.22 | +1.83% | 292,483 | 65,292,165 |
| 2024-04-24 | 2.17 | 2.21 | 2.15 | 2.18 | +0.46% | 195,514 | 42,587,899 |
| 2024-04-23 | 2.17 | 2.2 | 2.15 | 2.17 | +0.93% | 188,106 | 40,948,394 |
| 2024-04-22 | 2.18 | 2.21 | 2.12 | 2.15 | -3.15% | 232,990 | 50,332,060 |
| 2024-04-19 | 2.18 | 2.27 | 2.13 | 2.22 | +1.37% | 232,811 | 51,467,194 |
| 2024-04-18 | 2.29 | 2.3 | 2.18 | 2.19 | -3.95% | 309,825 | 68,800,375 |
| 2024-04-17 | 2.08 | 2.28 | 2.08 | 2.28 | +11.76% | 381,768 | 84,538,930 |
| 2024-04-16 | 2.26 | 2.28 | 2.04 | 2.04 | -11.3% | 416,226 | 89,318,766 |
| 2024-04-15 | 2.47 | 2.5 | 2.17 | 2.3 | -7.63% | 493,671 | 114,237,296 |
| 2024-04-12 | 2.52 | 2.59 | 2.47 | 2.49 | -1.58% | 229,363 | 57,436,882 |
| 2024-04-11 | 2.49 | 2.58 | 2.47 | 2.53 | +0.4% | 258,234 | 65,343,366 |
| 2024-04-10 | 2.63 | 2.64 | 2.48 | 2.52 | -4.91% | 352,191 | 89,410,904 |
| 2024-04-09 | 2.63 | 2.67 | 2.59 | 2.65 | +0.38% | 365,559 | 95,911,225 |
| 2024-04-08 | 2.7 | 2.76 | 2.63 | 2.64 | -4.69% | 625,454 | 167,441,054 |
| 2024-04-03 | 2.59 | 2.88 | 2.58 | 2.77 | +6.54% | 1,011,234 | 277,607,728 |
| 2024-04-02 | 2.58 | 2.61 | 2.56 | 2.6 | +0.78% | 250,815 | 64,884,016 |
| 2024-04-01 | 2.41 | 2.58 | 2.41 | 2.58 | +7.05% | 336,204 | 84,780,931 |
| 2024-03-29 | 2.39 | 2.44 | 2.38 | 2.41 | +0.84% | 162,567 | 39,175,276 |
| 2024-03-28 | 2.35 | 2.42 | 2.35 | 2.39 | +1.27% | 207,918 | 49,643,990 |
| 2024-03-27 | 2.45 | 2.47 | 2.34 | 2.36 | -4.07% | 195,449 | 47,021,873 |
| 2024-03-26 | 2.47 | 2.51 | 2.42 | 2.46 | -0.81% | 221,470 | 54,406,326 |
| 2024-03-25 | 2.57 | 2.6 | 2.46 | 2.48 | -3.88% | 274,427 | 69,397,474 |
| 2024-03-22 | 2.64 | 2.65 | 2.56 | 2.58 | -2.27% | 206,247 | 53,491,262 |
| 2024-03-21 | 2.65 | 2.69 | 2.59 | 2.64 | -0.75% | 254,776 | 67,128,561 |
| 2024-03-20 | 2.61 | 2.66 | 2.6 | 2.66 | +1.92% | 276,723 | 72,960,548 |
| 2024-03-19 | 2.64 | 2.67 | 2.61 | 2.61 | -1.14% | 261,206 | 68,808,970 |
| 2024-03-18 | 2.62 | 2.65 | 2.58 | 2.64 | +0.38% | 243,144 | 63,598,239 |
| 2024-03-15 | 2.56 | 2.63 | 2.52 | 2.63 | +3.14% | 250,199 | 64,625,857 |
| 2024-03-14 | 2.58 | 2.6 | 2.5 | 2.55 | -0.78% | 217,535 | 55,634,839 |
| 2024-03-13 | 2.59 | 2.61 | 2.54 | 2.57 | -1.53% | 196,309 | 50,443,884 |
| 2024-03-12 | 2.54 | 2.61 | 2.53 | 2.61 | +2.76% | 253,288 | 65,123,883 |
| 2024-03-11 | 2.5 | 2.56 | 2.5 | 2.54 | +1.6% | 244,248 | 61,893,298 |
| 2024-03-08 | 2.49 | 2.53 | 2.46 | 2.5 | +0.4% | 198,031 | 49,441,594 |
| 2024-03-07 | 2.51 | 2.56 | 2.48 | 2.49 | -0.8% | 221,636 | 55,888,588 |
| 2024-03-06 | 2.47 | 2.55 | 2.47 | 2.51 | +0.4% | 249,617 | 62,625,346 |
| 2024-03-05 | 2.59 | 2.61 | 2.49 | 2.5 | -3.47% | 274,570 | 69,371,630 |
| 2024-03-04 | 2.67 | 2.7 | 2.57 | 2.59 | -3.72% | 370,396 | 96,535,882 |
| 2024-03-01 | 2.69 | 2.76 | 2.64 | 2.69 | +1.89% | 368,103 | 98,954,285 |
| 2024-02-29 | 2.5 | 2.67 | 2.48 | 2.64 | +4.76% | 414,469 | 107,338,880 |
| 2024-02-28 | 2.69 | 2.79 | 2.51 | 2.52 | -5.97% | 501,017 | 133,490,110 |
| 2024-02-27 | 2.61 | 2.69 | 2.58 | 2.68 | +2.68% | 296,485 | 78,309,326 |
| 2024-02-26 | 2.55 | 2.67 | 2.53 | 2.61 | +2.35% | 364,139 | 94,876,787 |
| 2024-02-23 | 2.48 | 2.57 | 2.46 | 2.55 | +2.82% | 285,468 | 71,697,965 |
| 2024-02-22 | 2.43 | 2.48 | 2.39 | 2.48 | +1.64% | 229,557 | 56,185,288 |
| 2024-02-21 | 2.36 | 2.53 | 2.32 | 2.44 | +3.83% | 418,850 | 102,621,592 |
| 2024-02-20 | 2.32 | 2.36 | 2.27 | 2.35 | +1.29% | 246,126 | 57,167,030 |
| 2024-02-19 | 2.28 | 2.37 | 2.26 | 2.32 | +3.57% | 407,123 | 94,268,585 |
| 2024-02-08 | 2.11 | 2.26 | 2.09 | 2.24 | +7.18% | 448,245 | 97,698,807 |
| 2024-02-07 | 2.2 | 2.24 | 2.06 | 2.09 | -0.48% | 502,946 | 107,789,432 |
| 2024-02-06 | 2.06 | 2.17 | 1.89 | 2.1 | 0% | 796,060 | 159,166,848 |
| 2024-02-05 | 2.62 | 2.62 | 2.1 | 2.1 | -19.85% | 899,215 | 200,101,670 |
| 2024-02-02 | 2.86 | 2.9 | 2.55 | 2.62 | -7.75% | 309,150 | 83,673,344 |
| 2024-02-01 | 2.94 | 2.95 | 2.83 | 2.84 | -3.4% | 168,130 | 48,352,291 |
| 2024-01-31 | 2.99 | 3.03 | 2.93 | 2.94 | -1.67% | 152,687 | 45,478,025 |
| 2024-01-30 | 3.05 | 3.09 | 2.99 | 2.99 | -2.61% | 127,803 | 38,912,212 |
| 2024-01-29 | 3.18 | 3.19 | 3.06 | 3.07 | -3.15% | 126,682 | 39,365,682 |
| 2024-01-26 | 3.13 | 3.21 | 3.11 | 3.17 | +1.28% | 156,821 | 49,708,938 |
| 2024-01-25 | 3.04 | 3.14 | 3.02 | 3.13 | +2.96% | 158,253 | 49,087,230 |
| 2024-01-24 | 2.97 | 3.04 | 2.91 | 3.04 | +3.05% | 149,783 | 44,707,098 |
| 2024-01-23 | 2.96 | 2.98 | 2.88 | 2.95 | 0% | 181,596 | 53,324,348 |
| 2024-01-22 | 3.2 | 3.2 | 2.93 | 2.95 | -7.81% | 295,529 | 89,737,473 |
| 2024-01-19 | 3.23 | 3.26 | 3.18 | 3.2 | -1.23% | 83,196 | 26,831,361 |
| 2024-01-18 | 3.3 | 3.3 | 3.15 | 3.24 | -2.41% | 207,555 | 66,627,244 |
| 2024-01-17 | 3.39 | 3.39 | 3.31 | 3.32 | -1.78% | 109,238 | 36,622,765 |
| 2024-01-16 | 3.39 | 3.4 | 3.32 | 3.38 | -0.29% | 134,179 | 45,096,880 |
| 2024-01-15 | 3.4 | 3.42 | 3.37 | 3.39 | -0.59% | 93,341 | 31,736,750 |
| 2024-01-12 | 3.41 | 3.52 | 3.41 | 3.41 | 0% | 118,979 | 41,160,684 |
| 2024-01-11 | 3.36 | 3.42 | 3.34 | 3.41 | +1.79% | 87,616 | 29,655,916 |
| 2024-01-10 | 3.35 | 3.41 | 3.29 | 3.35 | 0% | 98,155 | 32,878,969 |
| 2024-01-09 | 3.34 | 3.43 | 3.31 | 3.35 | +0.9% | 136,444 | 45,879,914 |
| 2024-01-08 | 3.43 | 3.43 | 3.31 | 3.32 | -3.21% | 127,757 | 42,940,723 |
| 2024-01-05 | 3.5 | 3.53 | 3.4 | 3.43 | -2% | 113,925 | 39,312,202 |
| 2024-01-04 | 3.52 | 3.52 | 3.48 | 3.5 | -0.85% | 83,036 | 29,097,960 |
| 2024-01-03 | 3.5 | 3.54 | 3.49 | 3.53 | +0.28% | 95,172 | 33,464,720 |
| 2024-01-02 | 3.51 | 3.56 | 3.48 | 3.52 | +0.28% | 142,094 | 50,201,424 |
| 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：