股票概览
2.36
+0.43%
+0.01
2.32
开盘价
2.39
最高价
2.32
最低价
215,681
成交量
数据更新至: 2024-05-20
技术指标
2.45
MA5 (5日均线)
2.51
MA10 (10日均线)
2.49
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 | 2.32 | 2.39 | 2.32 | 2.36 | +0.43% | 215,681 | 50,924,951 |
| 2024-05-17 | 2.45 | 2.48 | 2.29 | 2.35 | -6% | 559,318 | 131,981,092 |
| 2024-05-16 | 2.5 | 2.53 | 2.49 | 2.5 | 0% | 113,173 | 28,418,179 |
| 2024-05-15 | 2.53 | 2.53 | 2.49 | 2.5 | -1.57% | 113,884 | 28,566,850 |
| 2024-05-14 | 2.48 | 2.59 | 2.48 | 2.54 | +2.42% | 177,661 | 44,952,009 |
| 2024-05-13 | 2.55 | 2.56 | 2.47 | 2.48 | -3.88% | 214,769 | 53,879,622 |
| 2024-05-10 | 2.62 | 2.75 | 2.58 | 2.58 | -1.9% | 316,081 | 83,679,189 |
| 2024-05-09 | 2.58 | 2.65 | 2.57 | 2.63 | +0.38% | 306,407 | 79,969,264 |
| 2024-05-08 | 2.54 | 2.62 | 2.5 | 2.62 | +3.15% | 329,485 | 84,696,410 |
| 2024-05-07 | 2.55 | 2.56 | 2.51 | 2.54 | +0.4% | 121,372 | 30,731,660 |
| 2024-05-06 | 2.51 | 2.57 | 2.51 | 2.53 | +2.02% | 131,186 | 33,216,111 |
| 2024-04-30 | 2.53 | 2.55 | 2.46 | 2.48 | -1.59% | 145,417 | 36,409,877 |
| 2024-04-29 | 2.43 | 2.52 | 2.41 | 2.52 | +3.7% | 214,789 | 53,510,310 |
| 2024-04-26 | 2.43 | 2.44 | 2.35 | 2.43 | 0% | 202,868 | 48,825,692 |
| 2024-04-25 | 2.45 | 2.46 | 2.42 | 2.43 | -0.41% | 112,348 | 27,391,460 |
| 2024-04-24 | 2.44 | 2.45 | 2.42 | 2.44 | 0% | 100,314 | 24,413,006 |
| 2024-04-23 | 2.49 | 2.51 | 2.43 | 2.44 | -0.41% | 114,579 | 28,181,421 |
| 2024-04-22 | 2.48 | 2.49 | 2.42 | 2.45 | -2.78% | 136,026 | 33,414,215 |
| 2024-04-19 | 2.42 | 2.64 | 2.38 | 2.52 | +4.13% | 279,862 | 70,067,816 |
| 2024-04-18 | 2.46 | 2.47 | 2.4 | 2.42 | -1.22% | 116,421 | 28,314,556 |
| 2024-04-17 | 2.35 | 2.47 | 2.35 | 2.45 | +5.6% | 160,654 | 39,158,170 |
| 2024-04-16 | 2.58 | 2.59 | 2.32 | 2.32 | -10.42% | 246,984 | 59,731,508 |
| 2024-04-15 | 2.73 | 2.76 | 2.52 | 2.59 | -5.47% | 180,298 | 47,497,047 |
| 2024-04-12 | 2.82 | 2.83 | 2.73 | 2.74 | -3.52% | 142,958 | 39,769,210 |
| 2024-04-11 | 2.81 | 2.87 | 2.77 | 2.84 | +0.71% | 154,763 | 43,852,366 |
| 2024-04-10 | 2.88 | 2.89 | 2.8 | 2.82 | -4.08% | 235,921 | 66,958,023 |
| 2024-04-09 | 2.84 | 3 | 2.8 | 2.94 | +3.89% | 316,440 | 92,085,665 |
| 2024-04-08 | 2.92 | 2.92 | 2.82 | 2.83 | -3.08% | 172,078 | 49,349,127 |
| 2024-04-03 | 2.87 | 2.94 | 2.85 | 2.92 | +1.74% | 188,162 | 54,562,817 |
| 2024-04-02 | 2.89 | 2.91 | 2.85 | 2.87 | -1.03% | 130,292 | 37,424,835 |
| 2024-04-01 | 2.86 | 2.91 | 2.85 | 2.9 | +1.4% | 141,889 | 40,971,176 |
| 2024-03-29 | 2.82 | 2.87 | 2.8 | 2.86 | +1.42% | 128,844 | 36,558,976 |
| 2024-03-28 | 2.77 | 2.86 | 2.77 | 2.82 | +0.36% | 127,990 | 36,090,236 |
| 2024-03-27 | 2.87 | 2.89 | 2.81 | 2.81 | -2.09% | 144,042 | 41,015,964 |
| 2024-03-26 | 2.87 | 2.92 | 2.81 | 2.87 | 0% | 136,606 | 39,066,927 |
| 2024-03-25 | 2.95 | 2.97 | 2.87 | 2.87 | -3.37% | 173,620 | 50,818,379 |
| 2024-03-22 | 3.07 | 3.07 | 2.96 | 2.97 | -3.57% | 270,410 | 81,058,218 |
| 2024-03-21 | 3.02 | 3.1 | 3.02 | 3.08 | +1.32% | 322,151 | 98,831,958 |
| 2024-03-20 | 3.06 | 3.09 | 3.02 | 3.04 | -0.33% | 217,363 | 66,155,526 |
| 2024-03-19 | 2.99 | 3.08 | 2.98 | 3.05 | +1.33% | 286,018 | 86,921,005 |
| 2024-03-18 | 2.98 | 3.01 | 2.97 | 3.01 | +0.67% | 179,388 | 53,590,312 |
| 2024-03-15 | 2.96 | 2.99 | 2.93 | 2.99 | +1.01% | 170,522 | 50,636,872 |
| 2024-03-14 | 2.94 | 3.01 | 2.94 | 2.96 | -1.99% | 273,821 | 81,132,821 |
| 2024-03-13 | 3.1 | 3.2 | 3.02 | 3.02 | +0.33% | 456,268 | 141,001,288 |
| 2024-03-12 | 2.95 | 3.03 | 2.93 | 3.01 | +2.38% | 319,599 | 95,476,771 |
| 2024-03-11 | 2.91 | 2.94 | 2.89 | 2.94 | +1.03% | 143,703 | 41,961,166 |
| 2024-03-08 | 2.96 | 2.96 | 2.87 | 2.91 | -1.02% | 169,024 | 49,097,277 |
| 2024-03-07 | 2.94 | 2.99 | 2.93 | 2.94 | 0% | 216,259 | 63,910,460 |
| 2024-03-06 | 2.93 | 2.98 | 2.9 | 2.94 | +0.34% | 193,906 | 56,984,139 |
| 2024-03-05 | 3.04 | 3.05 | 2.93 | 2.93 | -3.93% | 297,964 | 89,012,068 |
| 2024-03-04 | 3.07 | 3.17 | 2.99 | 3.05 | -1.29% | 390,945 | 120,268,722 |
| 2024-03-01 | 3.06 | 3.13 | 3.03 | 3.09 | -1.59% | 437,910 | 134,750,520 |
| 2024-02-29 | 2.98 | 3.21 | 2.92 | 3.14 | +1.95% | 708,636 | 218,748,243 |
| 2024-02-28 | 2.96 | 3.26 | 2.87 | 3.08 | +3.7% | 790,163 | 240,848,747 |
| 2024-02-27 | 2.86 | 3.02 | 2.85 | 2.97 | +2.77% | 324,158 | 95,797,011 |
| 2024-02-26 | 2.88 | 2.92 | 2.83 | 2.89 | +0.35% | 270,985 | 78,044,339 |
| 2024-02-23 | 2.84 | 2.89 | 2.78 | 2.88 | 0% | 361,652 | 102,655,252 |
| 2024-02-22 | 2.73 | 2.98 | 2.72 | 2.88 | +4.73% | 459,383 | 131,515,741 |
| 2024-02-21 | 2.68 | 2.8 | 2.66 | 2.75 | +1.48% | 244,977 | 67,420,485 |
| 2024-02-20 | 2.69 | 2.73 | 2.65 | 2.71 | -0.37% | 154,457 | 41,483,714 |
| 2024-02-19 | 2.7 | 2.76 | 2.66 | 2.72 | +1.87% | 215,793 | 58,625,527 |
| 2024-02-08 | 2.55 | 2.68 | 2.51 | 2.67 | +5.53% | 233,279 | 60,855,466 |
| 2024-02-07 | 2.64 | 2.72 | 2.5 | 2.53 | -1.17% | 252,464 | 65,228,030 |
| 2024-02-06 | 2.4 | 2.64 | 2.2 | 2.56 | +1.19% | 286,681 | 69,707,379 |
| 2024-02-05 | 2.75 | 2.83 | 2.45 | 2.53 | -5.95% | 348,614 | 91,298,642 |
| 2024-02-02 | 2.83 | 2.89 | 2.6 | 2.69 | -4.27% | 279,807 | 77,505,907 |
| 2024-02-01 | 2.83 | 2.94 | 2.74 | 2.81 | -2.09% | 265,151 | 75,823,475 |
| 2024-01-31 | 2.96 | 3.05 | 2.86 | 2.87 | -5.28% | 383,900 | 112,706,812 |
| 2024-01-30 | 2.88 | 3.16 | 2.87 | 3.03 | +3.77% | 492,233 | 150,677,318 |
| 2024-01-29 | 3 | 3.05 | 2.92 | 2.92 | -5.5% | 283,528 | 84,769,696 |
| 2024-01-26 | 2.98 | 3.27 | 2.96 | 3.09 | +3.69% | 435,509 | 136,241,049 |
| 2024-01-25 | 2.9 | 2.99 | 2.87 | 2.98 | +3.11% | 139,910 | 41,194,040 |
| 2024-01-24 | 2.85 | 2.9 | 2.78 | 2.89 | +2.12% | 154,548 | 43,970,263 |
| 2024-01-23 | 2.82 | 2.86 | 2.77 | 2.83 | +0.71% | 114,491 | 32,320,568 |
| 2024-01-22 | 3.01 | 3.01 | 2.79 | 2.81 | -6.02% | 179,570 | 51,856,070 |
| 2024-01-19 | 3.01 | 3.04 | 2.98 | 2.99 | -0.66% | 81,348 | 24,469,938 |
| 2024-01-18 | 3 | 3.05 | 2.93 | 3.01 | -1.31% | 183,461 | 54,597,753 |
| 2024-01-17 | 3.15 | 3.15 | 3.04 | 3.05 | -3.17% | 156,413 | 48,260,161 |
| 2024-01-16 | 3.17 | 3.19 | 3.11 | 3.15 | -1.25% | 134,271 | 42,169,840 |
| 2024-01-15 | 3.18 | 3.24 | 3.16 | 3.19 | 0% | 109,283 | 34,849,033 |
| 2024-01-12 | 3.19 | 3.26 | 3.17 | 3.19 | -0.31% | 106,250 | 34,134,828 |
| 2024-01-11 | 3.16 | 3.21 | 3.14 | 3.2 | +1.27% | 95,781 | 30,510,685 |
| 2024-01-10 | 3.16 | 3.18 | 3.11 | 3.16 | -0.32% | 108,140 | 34,123,201 |
| 2024-01-09 | 3.14 | 3.2 | 3.14 | 3.17 | +0.63% | 102,110 | 32,310,349 |
| 2024-01-08 | 3.2 | 3.2 | 3.14 | 3.15 | -1.25% | 147,579 | 46,756,398 |
| 2024-01-05 | 3.25 | 3.28 | 3.18 | 3.19 | -2.45% | 150,750 | 48,629,645 |
| 2024-01-04 | 3.28 | 3.3 | 3.25 | 3.27 | -0.91% | 115,581 | 37,879,767 |
| 2024-01-03 | 3.3 | 3.32 | 3.27 | 3.3 | -0.3% | 127,785 | 42,109,033 |
| 2024-01-02 | 3.27 | 3.33 | 3.27 | 3.31 | +0.61% | 201,322 | 66,621,460 |
| 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：