股票概览
2.22
-3.06%
-0.07
2.27
开盘价
2.28
最高价
2.21
最低价
320,823
成交量
数据更新至: 2024-05-20
技术指标
2.28
MA5 (5日均线)
2.36
MA10 (10日均线)
2.31
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 | 2.27 | 2.28 | 2.21 | 2.22 | -3.06% | 320,823 | 71,842,975 |
| 2024-05-17 | 2.28 | 2.3 | 2.24 | 2.29 | -0.43% | 234,728 | 53,154,461 |
| 2024-05-16 | 2.28 | 2.34 | 2.27 | 2.3 | +0.44% | 221,227 | 50,854,095 |
| 2024-05-15 | 2.32 | 2.36 | 2.27 | 2.29 | -1.29% | 244,736 | 56,653,819 |
| 2024-05-14 | 2.29 | 2.35 | 2.28 | 2.32 | +0.43% | 297,807 | 68,970,994 |
| 2024-05-13 | 2.4 | 2.5 | 2.3 | 2.31 | -6.85% | 495,573 | 117,653,182 |
| 2024-05-10 | 2.56 | 2.58 | 2.46 | 2.48 | -4.25% | 522,745 | 130,613,147 |
| 2024-05-09 | 2.35 | 2.66 | 2.35 | 2.59 | +5.71% | 862,807 | 218,115,144 |
| 2024-05-08 | 2.32 | 2.76 | 2.25 | 2.45 | +5.6% | 852,449 | 209,383,341 |
| 2024-05-07 | 2.26 | 2.35 | 2.23 | 2.32 | +2.2% | 465,926 | 107,118,065 |
| 2024-05-06 | 2.3 | 2.33 | 2.22 | 2.27 | -0.87% | 404,701 | 91,677,841 |
| 2024-04-30 | 2.36 | 2.44 | 2.27 | 2.29 | -3.38% | 501,173 | 116,497,512 |
| 2024-04-29 | 2.2 | 2.47 | 2.18 | 2.37 | +7.24% | 589,857 | 137,669,647 |
| 2024-04-26 | 2.21 | 2.23 | 2.16 | 2.21 | -0.9% | 345,475 | 76,055,198 |
| 2024-04-25 | 2.25 | 2.31 | 2.2 | 2.23 | -0.89% | 289,368 | 64,931,925 |
| 2024-04-24 | 2.19 | 2.28 | 2.19 | 2.25 | +2.74% | 352,596 | 79,072,651 |
| 2024-04-23 | 2.19 | 2.27 | 2.18 | 2.19 | 0% | 332,558 | 73,747,611 |
| 2024-04-22 | 2.27 | 2.37 | 2.16 | 2.19 | -3.52% | 483,703 | 108,774,606 |
| 2024-04-19 | 2.39 | 2.44 | 2.23 | 2.27 | -5.42% | 617,738 | 143,397,376 |
| 2024-04-18 | 2.27 | 2.46 | 2.22 | 2.4 | +11.11% | 1,053,864 | 246,640,912 |
| 2024-04-17 | 1.85 | 2.16 | 1.85 | 2.16 | +20% | 336,609 | 69,657,119 |
| 2024-04-16 | 2.1 | 2.14 | 1.77 | 1.8 | -14.29% | 573,273 | 109,143,552 |
| 2024-04-15 | 2.3 | 2.35 | 1.96 | 2.1 | -12.13% | 704,084 | 150,465,032 |
| 2024-04-12 | 2.32 | 2.5 | 2.26 | 2.39 | -8.08% | 661,692 | 158,536,475 |
| 2024-04-11 | 2.55 | 2.68 | 2.51 | 2.6 | +0.78% | 272,205 | 71,286,903 |
| 2024-04-10 | 2.74 | 2.74 | 2.54 | 2.58 | -5.49% | 365,686 | 95,347,889 |
| 2024-04-09 | 2.69 | 2.76 | 2.69 | 2.73 | +0.74% | 185,986 | 50,654,894 |
| 2024-04-08 | 2.8 | 2.81 | 2.69 | 2.71 | -3.9% | 340,980 | 93,224,100 |
| 2024-04-03 | 2.93 | 2.94 | 2.82 | 2.82 | -4.08% | 370,409 | 105,676,068 |
| 2024-04-02 | 2.93 | 3.04 | 2.91 | 2.94 | +0.34% | 447,715 | 132,621,040 |
| 2024-04-01 | 2.89 | 2.99 | 2.89 | 2.93 | +0.34% | 390,461 | 114,740,020 |
| 2024-03-29 | 2.89 | 2.98 | 2.84 | 2.92 | +2.1% | 470,860 | 137,230,587 |
| 2024-03-28 | 2.74 | 2.92 | 2.74 | 2.86 | +4.76% | 526,531 | 150,353,577 |
| 2024-03-27 | 3.06 | 3.09 | 2.72 | 2.73 | -12.22% | 764,833 | 219,598,421 |
| 2024-03-26 | 3.18 | 3.26 | 3.06 | 3.11 | -3.42% | 629,485 | 196,192,414 |
| 2024-03-25 | 3.1 | 3.34 | 3.05 | 3.22 | 0% | 976,647 | 317,139,102 |
| 2024-03-22 | 3.04 | 3.45 | 2.96 | 3.22 | +4.55% | 1,270,273 | 409,218,799 |
| 2024-03-21 | 2.99 | 3.11 | 2.91 | 3.08 | +3.01% | 836,997 | 252,980,167 |
| 2024-03-20 | 2.95 | 3.01 | 2.95 | 2.99 | -0.66% | 394,589 | 117,551,552 |
| 2024-03-19 | 3.06 | 3.1 | 3 | 3.01 | -2.59% | 590,217 | 178,861,296 |
| 2024-03-18 | 2.97 | 3.18 | 2.93 | 3.09 | +6.19% | 868,748 | 264,897,004 |
| 2024-03-15 | 2.95 | 2.95 | 2.88 | 2.91 | -1.36% | 365,807 | 106,300,254 |
| 2024-03-14 | 2.88 | 2.95 | 2.87 | 2.95 | +2.43% | 558,828 | 162,747,602 |
| 2024-03-13 | 2.97 | 2.98 | 2.82 | 2.88 | -2.7% | 668,154 | 192,638,380 |
| 2024-03-12 | 2.76 | 3.05 | 2.74 | 2.96 | +6.47% | 1,002,523 | 293,295,048 |
| 2024-03-11 | 2.82 | 2.83 | 2.73 | 2.78 | -0.71% | 557,534 | 153,940,739 |
| 2024-03-08 | 2.85 | 2.88 | 2.75 | 2.8 | -2.78% | 729,478 | 203,646,295 |
| 2024-03-07 | 2.95 | 3.08 | 2.77 | 2.88 | -3.03% | 892,206 | 262,778,499 |
| 2024-03-06 | 2.95 | 3.13 | 2.95 | 2.97 | +1.02% | 942,434 | 285,427,639 |
| 2024-03-05 | 3.11 | 3.16 | 2.93 | 2.94 | -11.45% | 1,444,547 | 441,619,908 |
| 2024-03-04 | 3 | 3.54 | 3 | 3.32 | -6.48% | 2,032,830 | 645,215,515 |
| 2024-03-01 | 3.95 | 3.95 | 3.5 | 3.55 | +7.9% | 2,844,899 | 1,084,814,672 |
| 2024-02-29 | 2.67 | 3.29 | 2.4 | 3.29 | +20.07% | 1,767,694 | 509,745,013 |
| 2024-02-28 | 2.28 | 2.74 | 2.28 | 2.74 | +20.18% | 1,429,619 | 381,429,696 |
| 2024-02-27 | 2.24 | 2.29 | 2.22 | 2.28 | +0.88% | 284,974 | 64,286,677 |
| 2024-02-26 | 2.23 | 2.3 | 2.19 | 2.26 | 0% | 408,055 | 91,675,054 |
| 2024-02-23 | 2.26 | 2.3 | 2.15 | 2.26 | +1.35% | 495,211 | 109,734,737 |
| 2024-02-22 | 2.18 | 2.49 | 2.11 | 2.23 | +3.72% | 730,907 | 165,377,470 |
| 2024-02-21 | 1.79 | 2.15 | 1.76 | 2.15 | +20.11% | 428,163 | 86,223,529 |
| 2024-02-20 | 1.8 | 1.81 | 1.73 | 1.79 | +1.7% | 181,052 | 32,075,377 |
| 2024-02-19 | 1.64 | 1.78 | 1.62 | 1.76 | +8.64% | 309,994 | 53,437,061 |
| 2024-02-08 | 1.53 | 1.63 | 1.35 | 1.62 | +8% | 423,540 | 62,468,281 |
| 2024-02-07 | 1.77 | 1.77 | 1.44 | 1.5 | -14.77% | 405,519 | 63,393,574 |
| 2024-02-06 | 1.74 | 1.87 | 1.59 | 1.76 | -0.56% | 298,047 | 50,526,545 |
| 2024-02-05 | 2.09 | 2.11 | 1.7 | 1.77 | -16.11% | 332,752 | 61,197,666 |
| 2024-02-02 | 2.27 | 2.33 | 2.02 | 2.11 | -7.46% | 200,320 | 43,376,313 |
| 2024-02-01 | 2.39 | 2.39 | 2.2 | 2.28 | -3.8% | 195,490 | 44,348,395 |
| 2024-01-31 | 2.54 | 2.54 | 2.35 | 2.37 | -5.58% | 162,169 | 39,242,245 |
| 2024-01-30 | 2.59 | 2.62 | 2.49 | 2.51 | -3.09% | 95,528 | 24,441,068 |
| 2024-01-29 | 2.75 | 2.78 | 2.58 | 2.59 | -5.47% | 148,248 | 39,088,565 |
| 2024-01-26 | 2.7 | 2.81 | 2.7 | 2.74 | +1.86% | 150,554 | 41,635,141 |
| 2024-01-25 | 2.6 | 2.7 | 2.59 | 2.69 | +3.46% | 108,874 | 28,755,476 |
| 2024-01-24 | 2.52 | 2.61 | 2.5 | 2.6 | +3.17% | 134,427 | 34,437,338 |
| 2024-01-23 | 2.57 | 2.64 | 2.47 | 2.52 | -1.56% | 175,774 | 44,236,353 |
| 2024-01-22 | 2.76 | 2.78 | 2.53 | 2.56 | -7.91% | 194,366 | 51,664,104 |
| 2024-01-19 | 2.87 | 2.9 | 2.77 | 2.78 | -3.14% | 149,270 | 41,813,809 |
| 2024-01-18 | 2.95 | 2.98 | 2.79 | 2.87 | -2.71% | 194,506 | 55,548,753 |
| 2024-01-17 | 3.02 | 3.04 | 2.95 | 2.95 | -1.99% | 90,385 | 27,110,705 |
| 2024-01-16 | 3.03 | 3.06 | 2.96 | 3.01 | -0.66% | 109,413 | 32,899,459 |
| 2024-01-15 | 3.06 | 3.08 | 3.02 | 3.03 | -1.62% | 98,766 | 30,020,513 |
| 2024-01-12 | 3.11 | 3.16 | 3.06 | 3.08 | 0% | 155,528 | 48,557,561 |
| 2024-01-11 | 3.04 | 3.09 | 3.02 | 3.08 | +1.32% | 98,748 | 30,255,917 |
| 2024-01-10 | 3.06 | 3.1 | 3 | 3.04 | -0.33% | 95,193 | 29,050,857 |
| 2024-01-09 | 3.03 | 3.09 | 3.02 | 3.05 | +0.99% | 99,238 | 30,335,811 |
| 2024-01-08 | 3.09 | 3.12 | 3.02 | 3.02 | -2.27% | 127,078 | 38,981,706 |
| 2024-01-05 | 3.14 | 3.21 | 3.07 | 3.09 | -1.59% | 150,957 | 47,200,565 |
| 2024-01-04 | 3.11 | 3.18 | 3.1 | 3.14 | +0.64% | 226,735 | 71,197,927 |
| 2024-01-03 | 3.16 | 3.18 | 3.08 | 3.12 | -0.32% | 237,064 | 73,661,208 |
| 2024-01-02 | 2.93 | 3.14 | 2.93 | 3.13 | +7.19% | 364,940 | 112,713,488 |
| 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：