股票概览
2.48
+2.9%
+0.07
2.41
开盘价
2.52
最高价
2.41
最低价
182,975
成交量
数据更新至: 2024-05-20
技术指标
2.40
MA5 (5日均线)
2.44
MA10 (10日均线)
2.45
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 | 2.41 | 2.52 | 2.41 | 2.48 | +2.9% | 182,975 | 44,986,823 |
| 2024-05-17 | 2.4 | 2.44 | 2.38 | 2.41 | +0.42% | 81,712 | 19,632,921 |
| 2024-05-16 | 2.33 | 2.42 | 2.33 | 2.4 | +3% | 127,205 | 30,456,944 |
| 2024-05-15 | 2.35 | 2.39 | 2.31 | 2.33 | -1.69% | 71,743 | 16,902,086 |
| 2024-05-14 | 2.31 | 2.4 | 2.31 | 2.37 | +0.85% | 81,035 | 19,178,860 |
| 2024-05-13 | 2.47 | 2.47 | 2.33 | 2.35 | -3.69% | 120,703 | 28,680,924 |
| 2024-05-10 | 2.55 | 2.58 | 2.43 | 2.44 | -4.31% | 161,301 | 39,995,637 |
| 2024-05-09 | 2.5 | 2.59 | 2.48 | 2.55 | -0.39% | 197,613 | 50,327,979 |
| 2024-05-08 | 2.5 | 2.72 | 2.44 | 2.56 | +1.19% | 309,215 | 79,370,887 |
| 2024-05-07 | 2.47 | 2.55 | 2.44 | 2.53 | +1.61% | 150,847 | 37,891,951 |
| 2024-05-06 | 2.45 | 2.52 | 2.45 | 2.49 | +2.05% | 120,157 | 29,776,555 |
| 2024-04-30 | 2.52 | 2.58 | 2.43 | 2.44 | -3.94% | 160,025 | 39,811,707 |
| 2024-04-29 | 2.41 | 2.54 | 2.39 | 2.54 | +4.96% | 195,599 | 48,604,569 |
| 2024-04-26 | 2.49 | 2.5 | 2.41 | 2.42 | -2.42% | 145,679 | 35,514,658 |
| 2024-04-25 | 2.47 | 2.5 | 2.44 | 2.48 | +1.22% | 115,820 | 28,629,659 |
| 2024-04-24 | 2.43 | 2.46 | 2.38 | 2.45 | +1.24% | 131,781 | 32,016,891 |
| 2024-04-23 | 2.41 | 2.48 | 2.36 | 2.42 | -0.82% | 144,653 | 35,018,329 |
| 2024-04-22 | 2.51 | 2.54 | 2.35 | 2.44 | -4.69% | 229,871 | 55,935,325 |
| 2024-04-19 | 2.37 | 2.65 | 2.33 | 2.56 | +6.67% | 370,470 | 94,700,622 |
| 2024-04-18 | 2.49 | 2.54 | 2.34 | 2.4 | -3.23% | 216,460 | 51,861,441 |
| 2024-04-17 | 2.17 | 2.49 | 2.17 | 2.48 | +15.89% | 224,883 | 53,639,058 |
| 2024-04-16 | 2.43 | 2.48 | 2.14 | 2.14 | -13.71% | 244,840 | 54,823,878 |
| 2024-04-15 | 2.69 | 2.69 | 2.41 | 2.48 | -8.49% | 215,458 | 54,269,173 |
| 2024-04-12 | 2.68 | 2.8 | 2.66 | 2.71 | +0.37% | 117,002 | 31,963,185 |
| 2024-04-11 | 2.69 | 2.76 | 2.65 | 2.7 | -0.74% | 90,713 | 24,719,872 |
| 2024-04-10 | 2.86 | 2.87 | 2.66 | 2.72 | -4.56% | 192,417 | 52,638,109 |
| 2024-04-09 | 2.88 | 2.92 | 2.82 | 2.85 | -0.7% | 124,302 | 35,490,245 |
| 2024-04-08 | 3 | 3.03 | 2.87 | 2.87 | -5.28% | 191,965 | 56,178,667 |
| 2024-04-03 | 3 | 3.1 | 2.95 | 3.03 | 0% | 264,337 | 79,921,163 |
| 2024-04-02 | 3.01 | 3.18 | 2.98 | 3.03 | +1.34% | 330,435 | 101,438,342 |
| 2024-04-01 | 2.95 | 3.03 | 2.89 | 2.99 | +2.4% | 224,309 | 66,037,102 |
| 2024-03-29 | 2.86 | 2.99 | 2.85 | 2.92 | +1.04% | 195,463 | 57,560,986 |
| 2024-03-28 | 2.76 | 2.93 | 2.75 | 2.89 | +3.96% | 172,002 | 49,364,051 |
| 2024-03-27 | 3.01 | 3.02 | 2.77 | 2.78 | -8.85% | 282,196 | 81,641,568 |
| 2024-03-26 | 3.1 | 3.11 | 3 | 3.05 | -3.17% | 278,748 | 84,884,323 |
| 2024-03-25 | 3.06 | 3.19 | 2.92 | 3.15 | +2.27% | 485,955 | 148,652,059 |
| 2024-03-22 | 2.95 | 3.12 | 2.9 | 3.08 | +3.36% | 499,360 | 151,672,483 |
| 2024-03-21 | 3.03 | 3.05 | 2.92 | 2.98 | -1.32% | 227,271 | 67,603,434 |
| 2024-03-20 | 2.95 | 3.04 | 2.94 | 3.02 | +2.37% | 235,968 | 70,796,187 |
| 2024-03-19 | 2.97 | 3.01 | 2.94 | 2.95 | -0.67% | 199,963 | 59,312,737 |
| 2024-03-18 | 2.92 | 2.97 | 2.88 | 2.97 | +1.71% | 207,173 | 60,853,452 |
| 2024-03-15 | 2.9 | 2.92 | 2.85 | 2.92 | +0.69% | 143,368 | 41,367,355 |
| 2024-03-14 | 3 | 3 | 2.84 | 2.9 | -2.03% | 223,706 | 65,237,582 |
| 2024-03-13 | 3 | 3.01 | 2.94 | 2.96 | -1.66% | 171,874 | 50,999,793 |
| 2024-03-12 | 2.98 | 3.06 | 2.98 | 3.01 | +1.35% | 221,141 | 66,486,272 |
| 2024-03-11 | 2.93 | 2.98 | 2.9 | 2.97 | +0.68% | 172,569 | 50,658,210 |
| 2024-03-08 | 2.97 | 3.04 | 2.88 | 2.95 | -1.01% | 219,047 | 64,254,622 |
| 2024-03-07 | 2.99 | 3.09 | 2.96 | 2.98 | -0.33% | 264,697 | 80,173,320 |
| 2024-03-06 | 2.93 | 3.09 | 2.92 | 2.99 | +0.67% | 292,519 | 88,479,487 |
| 2024-03-05 | 3.12 | 3.15 | 2.95 | 2.97 | -6.9% | 445,959 | 134,152,041 |
| 2024-03-04 | 3.24 | 3.42 | 3.04 | 3.19 | -5.06% | 586,849 | 187,772,484 |
| 2024-03-01 | 3.35 | 3.73 | 3.14 | 3.36 | +2.13% | 833,855 | 287,417,189 |
| 2024-02-29 | 2.94 | 3.39 | 2.65 | 3.29 | +11.9% | 771,783 | 241,418,047 |
| 2024-02-28 | 2.86 | 3.3 | 2.86 | 2.94 | +2.8% | 628,585 | 191,211,293 |
| 2024-02-27 | 2.78 | 2.88 | 2.76 | 2.86 | +0.7% | 283,860 | 80,429,905 |
| 2024-02-26 | 2.81 | 2.91 | 2.81 | 2.84 | -0.7% | 358,129 | 102,051,803 |
| 2024-02-23 | 2.82 | 2.91 | 2.71 | 2.86 | +1.06% | 487,309 | 136,383,783 |
| 2024-02-22 | 2.69 | 3.1 | 2.56 | 2.83 | +8.02% | 719,295 | 205,448,603 |
| 2024-02-21 | 2.16 | 2.62 | 2.12 | 2.62 | +20.18% | 267,720 | 67,437,118 |
| 2024-02-20 | 2.13 | 2.19 | 2.06 | 2.18 | +2.83% | 150,555 | 32,358,641 |
| 2024-02-19 | 2 | 2.14 | 1.96 | 2.12 | +8.16% | 242,406 | 50,149,228 |
| 2024-02-08 | 1.81 | 1.97 | 1.46 | 1.96 | +8.29% | 318,107 | 55,501,204 |
| 2024-02-07 | 2.05 | 2.05 | 1.8 | 1.81 | -10.4% | 275,249 | 51,546,588 |
| 2024-02-06 | 2.04 | 2.19 | 1.83 | 2.02 | -2.88% | 257,402 | 51,082,331 |
| 2024-02-05 | 2.45 | 2.46 | 2.04 | 2.08 | -16.47% | 273,565 | 59,172,528 |
| 2024-02-02 | 2.72 | 2.76 | 2.4 | 2.49 | -7.78% | 196,899 | 50,295,362 |
| 2024-02-01 | 2.84 | 2.85 | 2.66 | 2.7 | -5.59% | 175,918 | 47,904,042 |
| 2024-01-31 | 3 | 3.03 | 2.83 | 2.86 | -6.84% | 168,199 | 49,118,533 |
| 2024-01-30 | 3.18 | 3.21 | 3.06 | 3.07 | -4.06% | 95,919 | 30,093,982 |
| 2024-01-29 | 3.27 | 3.3 | 3.19 | 3.2 | -2.14% | 96,068 | 31,161,043 |
| 2024-01-26 | 3.24 | 3.31 | 3.24 | 3.27 | +1.24% | 111,719 | 36,676,540 |
| 2024-01-25 | 3.12 | 3.23 | 3.1 | 3.23 | +4.19% | 103,465 | 32,763,531 |
| 2024-01-24 | 3.02 | 3.11 | 2.98 | 3.1 | +2.65% | 112,056 | 34,354,752 |
| 2024-01-23 | 3 | 3.04 | 2.91 | 3.02 | +0.67% | 102,979 | 30,717,158 |
| 2024-01-22 | 3.18 | 3.18 | 2.99 | 3 | -5.66% | 120,639 | 37,131,467 |
| 2024-01-19 | 3.26 | 3.26 | 3.17 | 3.18 | -2.15% | 69,643 | 22,344,895 |
| 2024-01-18 | 3.3 | 3.32 | 3.16 | 3.25 | -1.81% | 119,292 | 38,279,706 |
| 2024-01-17 | 3.38 | 3.4 | 3.3 | 3.31 | -2.07% | 68,107 | 22,768,378 |
| 2024-01-16 | 3.4 | 3.42 | 3.33 | 3.38 | -0.88% | 83,067 | 27,965,745 |
| 2024-01-15 | 3.36 | 3.42 | 3.34 | 3.41 | 0% | 84,240 | 28,515,898 |
| 2024-01-12 | 3.42 | 3.47 | 3.4 | 3.41 | -0.29% | 89,647 | 30,730,675 |
| 2024-01-11 | 3.36 | 3.43 | 3.36 | 3.42 | +1.79% | 66,568 | 22,625,518 |
| 2024-01-10 | 3.42 | 3.43 | 3.35 | 3.36 | -1.75% | 71,115 | 24,113,645 |
| 2024-01-09 | 3.37 | 3.46 | 3.37 | 3.42 | +1.18% | 82,254 | 28,190,549 |
| 2024-01-08 | 3.45 | 3.45 | 3.38 | 3.38 | -2.03% | 72,828 | 24,862,438 |
| 2024-01-05 | 3.54 | 3.54 | 3.43 | 3.45 | -1.99% | 80,267 | 27,972,675 |
| 2024-01-04 | 3.53 | 3.56 | 3.49 | 3.52 | -0.28% | 77,894 | 27,497,319 |
| 2024-01-03 | 3.53 | 3.54 | 3.47 | 3.53 | 0% | 79,442 | 27,809,219 |
| 2024-01-02 | 3.49 | 3.56 | 3.47 | 3.53 | +1.73% | 114,501 | 40,420,291 |
| 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：