股票概览
3.25
+19.93%
+0.54
2.62
开盘价
3.25
最高价
2.6
最低价
3,610,164
成交量
数据更新至: 2024-05-20
技术指标
2.60
MA5 (5日均线)
2.43
MA10 (10日均线)
2.14
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 | 2.62 | 3.25 | 2.6 | 3.25 | +19.93% | 3,610,164 | 1,127,292,053 |
| 2024-05-17 | 2.47 | 2.85 | 2.39 | 2.71 | +11.07% | 2,399,567 | 623,475,219 |
| 2024-05-16 | 2.6 | 2.7 | 2.42 | 2.44 | -3.17% | 2,315,080 | 588,898,229 |
| 2024-05-15 | 2.18 | 2.52 | 2.17 | 2.52 | +20% | 1,726,070 | 419,409,287 |
| 2024-05-14 | 2.17 | 2.19 | 2.08 | 2.1 | -2.33% | 666,670 | 141,146,579 |
| 2024-05-13 | 2.26 | 2.27 | 2.15 | 2.15 | -8.12% | 1,068,541 | 233,774,407 |
| 2024-05-10 | 2.3 | 2.47 | 2.25 | 2.34 | +1.74% | 1,688,814 | 398,362,574 |
| 2024-05-09 | 2.27 | 2.37 | 2.17 | 2.3 | +0.44% | 1,677,731 | 378,114,176 |
| 2024-05-08 | 2.39 | 2.5 | 2.23 | 2.29 | +2.23% | 2,606,300 | 613,693,397 |
| 2024-05-07 | 1.86 | 2.24 | 1.85 | 2.24 | +19.79% | 2,004,573 | 433,131,143 |
| 2024-05-06 | 1.87 | 1.91 | 1.86 | 1.87 | +1.08% | 254,523 | 47,717,405 |
| 2024-04-30 | 1.9 | 1.93 | 1.82 | 1.85 | -2.63% | 351,630 | 65,585,484 |
| 2024-04-29 | 1.8 | 1.9 | 1.79 | 1.9 | +3.26% | 453,198 | 84,749,332 |
| 2024-04-26 | 1.84 | 1.88 | 1.81 | 1.84 | 0% | 335,378 | 61,813,030 |
| 2024-04-25 | 1.86 | 1.89 | 1.83 | 1.84 | -3.16% | 382,414 | 70,864,546 |
| 2024-04-24 | 1.84 | 1.95 | 1.84 | 1.9 | +3.26% | 413,029 | 78,615,127 |
| 2024-04-23 | 1.85 | 1.88 | 1.83 | 1.84 | -2.65% | 399,336 | 73,856,700 |
| 2024-04-22 | 1.77 | 2.05 | 1.76 | 1.89 | +3.85% | 674,591 | 129,770,492 |
| 2024-04-19 | 1.77 | 1.84 | 1.76 | 1.82 | +1.11% | 350,311 | 63,114,601 |
| 2024-04-18 | 1.82 | 1.9 | 1.77 | 1.8 | -1.1% | 406,138 | 74,257,189 |
| 2024-04-17 | 1.69 | 1.83 | 1.69 | 1.82 | +9.64% | 384,715 | 68,622,781 |
| 2024-04-16 | 1.88 | 1.88 | 1.65 | 1.66 | -11.23% | 499,364 | 86,002,440 |
| 2024-04-15 | 1.97 | 1.98 | 1.82 | 1.87 | -6.5% | 409,549 | 77,260,955 |
| 2024-04-12 | 2.02 | 2.07 | 1.99 | 2 | -0.99% | 261,581 | 53,022,359 |
| 2024-04-11 | 2.02 | 2.05 | 1.99 | 2.02 | -0.49% | 218,548 | 44,226,180 |
| 2024-04-10 | 2.08 | 2.09 | 1.99 | 2.03 | -2.4% | 275,177 | 55,805,197 |
| 2024-04-09 | 2.07 | 2.12 | 2.07 | 2.08 | 0% | 197,818 | 41,284,541 |
| 2024-04-08 | 2.15 | 2.15 | 2.06 | 2.08 | -3.26% | 274,004 | 57,379,300 |
| 2024-04-03 | 2.22 | 2.22 | 2.14 | 2.15 | -3.15% | 323,522 | 69,804,266 |
| 2024-04-02 | 2.2 | 2.27 | 2.19 | 2.22 | +0.45% | 438,041 | 97,632,610 |
| 2024-04-01 | 2.17 | 2.23 | 2.16 | 2.21 | +1.38% | 379,862 | 83,347,051 |
| 2024-03-29 | 2.18 | 2.22 | 2.13 | 2.18 | -0.46% | 341,618 | 74,115,373 |
| 2024-03-28 | 2.03 | 2.22 | 2.03 | 2.19 | +7.88% | 662,205 | 143,024,744 |
| 2024-03-27 | 2.13 | 2.15 | 2.03 | 2.03 | -4.69% | 295,016 | 61,362,126 |
| 2024-03-26 | 2.13 | 2.16 | 2.08 | 2.13 | -0.93% | 345,454 | 73,099,472 |
| 2024-03-25 | 2.23 | 2.24 | 2.14 | 2.15 | -4.44% | 399,668 | 87,675,161 |
| 2024-03-22 | 2.33 | 2.34 | 2.23 | 2.25 | -4.26% | 621,624 | 141,071,210 |
| 2024-03-21 | 2.27 | 2.4 | 2.23 | 2.35 | +3.07% | 852,022 | 197,469,965 |
| 2024-03-20 | 2.25 | 2.33 | 2.23 | 2.28 | +1.79% | 485,877 | 110,797,227 |
| 2024-03-19 | 2.26 | 2.29 | 2.22 | 2.24 | -0.88% | 385,447 | 86,826,347 |
| 2024-03-18 | 2.23 | 2.3 | 2.21 | 2.26 | +1.8% | 550,982 | 124,192,418 |
| 2024-03-15 | 2.15 | 2.24 | 2.14 | 2.22 | +2.78% | 420,794 | 93,021,068 |
| 2024-03-14 | 2.18 | 2.22 | 2.12 | 2.16 | -1.82% | 400,737 | 87,039,942 |
| 2024-03-13 | 2.25 | 2.27 | 2.18 | 2.2 | -2.65% | 554,626 | 122,624,539 |
| 2024-03-12 | 2.19 | 2.29 | 2.16 | 2.26 | +2.73% | 700,698 | 156,670,451 |
| 2024-03-11 | 2.12 | 2.27 | 2.11 | 2.2 | +3.29% | 650,866 | 142,545,685 |
| 2024-03-08 | 2.17 | 2.21 | 2.1 | 2.13 | -2.29% | 630,479 | 134,969,411 |
| 2024-03-07 | 2.05 | 2.38 | 2.04 | 2.18 | +6.34% | 1,183,546 | 260,761,635 |
| 2024-03-06 | 2.02 | 2.07 | 2.01 | 2.05 | 0% | 332,258 | 67,832,133 |
| 2024-03-05 | 2.01 | 2.1 | 1.99 | 2.05 | +0.99% | 478,274 | 98,319,274 |
| 2024-03-04 | 2.06 | 2.09 | 2.01 | 2.03 | -0.49% | 237,602 | 48,559,015 |
| 2024-03-01 | 2.03 | 2.07 | 1.99 | 2.04 | +0.99% | 316,533 | 64,301,046 |
| 2024-02-29 | 1.91 | 2.03 | 1.89 | 2.02 | +4.12% | 438,171 | 87,149,193 |
| 2024-02-28 | 2.1 | 2.17 | 1.94 | 1.94 | -7.62% | 660,669 | 136,481,121 |
| 2024-02-27 | 2.04 | 2.1 | 2.03 | 2.1 | +1.94% | 382,017 | 79,235,620 |
| 2024-02-26 | 2.04 | 2.1 | 2.02 | 2.06 | +1.98% | 539,189 | 110,794,891 |
| 2024-02-23 | 1.96 | 2.03 | 1.94 | 2.02 | +2.02% | 497,885 | 98,950,544 |
| 2024-02-22 | 1.87 | 2.04 | 1.87 | 1.98 | +5.32% | 520,218 | 101,949,128 |
| 2024-02-21 | 1.79 | 1.94 | 1.79 | 1.88 | +3.3% | 487,962 | 92,280,724 |
| 2024-02-20 | 1.76 | 1.82 | 1.73 | 1.82 | +2.25% | 264,536 | 47,303,043 |
| 2024-02-19 | 1.73 | 1.84 | 1.73 | 1.78 | +4.09% | 422,151 | 75,414,890 |
| 2024-02-08 | 1.52 | 1.72 | 1.51 | 1.71 | +11.76% | 435,663 | 70,130,722 |
| 2024-02-07 | 1.65 | 1.67 | 1.51 | 1.53 | -7.27% | 471,931 | 74,654,501 |
| 2024-02-06 | 1.61 | 1.72 | 1.51 | 1.65 | +1.23% | 450,069 | 72,492,916 |
| 2024-02-05 | 1.85 | 1.85 | 1.61 | 1.63 | -12.83% | 474,346 | 80,117,648 |
| 2024-02-02 | 1.94 | 2.01 | 1.79 | 1.87 | -3.11% | 342,054 | 65,248,627 |
| 2024-02-01 | 1.96 | 1.96 | 1.89 | 1.93 | -1.03% | 329,442 | 63,466,952 |
| 2024-01-31 | 2.07 | 2.1 | 1.95 | 1.95 | -6.25% | 364,555 | 73,368,796 |
| 2024-01-30 | 2.13 | 2.16 | 2.07 | 2.08 | -5.88% | 334,098 | 70,820,380 |
| 2024-01-29 | 2.31 | 2.34 | 2.21 | 2.21 | -3.91% | 190,227 | 42,901,744 |
| 2024-01-26 | 2.3 | 2.35 | 2.29 | 2.3 | 0% | 173,221 | 40,191,446 |
| 2024-01-25 | 2.24 | 2.31 | 2.24 | 2.3 | +1.77% | 197,534 | 45,103,451 |
| 2024-01-24 | 2.2 | 2.26 | 2.14 | 2.26 | +2.73% | 238,003 | 52,623,193 |
| 2024-01-23 | 2.16 | 2.21 | 2.13 | 2.2 | +0.92% | 181,150 | 39,392,336 |
| 2024-01-22 | 2.3 | 2.32 | 2.16 | 2.18 | -5.22% | 244,182 | 54,775,617 |
| 2024-01-19 | 2.34 | 2.35 | 2.3 | 2.3 | -1.29% | 118,495 | 27,542,211 |
| 2024-01-18 | 2.36 | 2.37 | 2.28 | 2.33 | -1.69% | 224,397 | 52,056,513 |
| 2024-01-17 | 2.46 | 2.46 | 2.37 | 2.37 | -3.66% | 165,819 | 39,868,933 |
| 2024-01-16 | 2.47 | 2.48 | 2.4 | 2.46 | -0.4% | 179,946 | 43,827,256 |
| 2024-01-15 | 2.51 | 2.51 | 2.45 | 2.47 | -3.14% | 216,369 | 53,500,145 |
| 2024-01-12 | 2.49 | 2.58 | 2.48 | 2.55 | +2% | 309,710 | 78,434,093 |
| 2024-01-11 | 2.45 | 2.51 | 2.44 | 2.5 | +1.63% | 148,251 | 36,736,616 |
| 2024-01-10 | 2.44 | 2.48 | 2.39 | 2.46 | -0.4% | 185,770 | 45,379,368 |
| 2024-01-09 | 2.47 | 2.51 | 2.44 | 2.47 | +0.41% | 186,234 | 46,053,804 |
| 2024-01-08 | 2.5 | 2.5 | 2.45 | 2.46 | -1.6% | 130,270 | 32,267,672 |
| 2024-01-05 | 2.55 | 2.58 | 2.48 | 2.5 | -2.34% | 163,966 | 41,419,668 |
| 2024-01-04 | 2.58 | 2.62 | 2.55 | 2.56 | -1.16% | 149,543 | 38,528,805 |
| 2024-01-03 | 2.61 | 2.62 | 2.57 | 2.59 | -0.77% | 135,397 | 35,081,646 |
| 2024-01-02 | 2.62 | 2.64 | 2.59 | 2.61 | +0.38% | 151,169 | 39,606,791 |
| 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：