股票概览
2.31
-4.15%
-0.1
2.37
开盘价
2.38
最高价
2.26
最低价
209,473
成交量
数据更新至: 2024-05-21
技术指标
2.25
MA5 (5日均线)
2.17
MA10 (10日均线)
2.60
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-21 | 2.37 | 2.38 | 2.26 | 2.31 | -4.15% | 209,473 | 48,341,125 |
| 2024-05-20 | 2.17 | 2.49 | 2.17 | 2.41 | +12.62% | 380,795 | 89,214,829 |
| 2024-05-17 | 2.23 | 2.24 | 2.12 | 2.14 | -3.17% | 193,965 | 41,951,709 |
| 2024-05-16 | 2.14 | 2.27 | 2.11 | 2.21 | +1.84% | 267,153 | 58,704,890 |
| 2024-05-15 | 2.09 | 2.18 | 2.07 | 2.17 | +3.83% | 214,349 | 45,857,454 |
| 2024-05-14 | 1.96 | 2.1 | 1.96 | 2.09 | +8.29% | 226,712 | 46,289,089 |
| 2024-05-13 | 1.98 | 2.09 | 1.86 | 1.93 | -3.5% | 220,281 | 43,595,651 |
| 2024-05-10 | 2.22 | 2.26 | 1.98 | 2 | -9.09% | 318,824 | 66,420,703 |
| 2024-05-09 | 2.27 | 2.32 | 2.2 | 2.2 | -3.08% | 240,174 | 54,134,810 |
| 2024-05-08 | 2.21 | 2.39 | 2.21 | 2.27 | 0% | 273,452 | 63,007,305 |
| 2024-05-07 | 2.3 | 2.37 | 2.24 | 2.27 | -5.02% | 336,145 | 77,258,788 |
| 2024-05-06 | 2.3 | 2.51 | 2.17 | 2.39 | -5.91% | 606,603 | 138,495,154 |
| 2024-04-30 | 2.54 | 2.57 | 2.54 | 2.54 | -20.13% | 186,876 | 47,494,859 |
| 2024-04-26 | 3.17 | 3.25 | 3.08 | 3.18 | -0.93% | 223,047 | 70,702,998 |
| 2024-04-25 | 3.23 | 3.34 | 3.19 | 3.21 | -1.23% | 166,349 | 54,233,745 |
| 2024-04-24 | 3.24 | 3.31 | 3.19 | 3.25 | -0.61% | 177,480 | 57,818,335 |
| 2024-04-23 | 3.28 | 3.39 | 3.19 | 3.27 | -1.8% | 241,530 | 79,660,592 |
| 2024-04-22 | 3.6 | 3.76 | 3.32 | 3.33 | -5.67% | 251,384 | 88,577,006 |
| 2024-04-19 | 3.38 | 3.77 | 3.38 | 3.53 | +4.13% | 290,435 | 103,300,657 |
| 2024-04-18 | 3.5 | 3.56 | 3.37 | 3.39 | -3.14% | 193,619 | 66,612,101 |
| 2024-04-17 | 3.25 | 3.54 | 3.25 | 3.5 | +10.06% | 245,273 | 84,695,802 |
| 2024-04-16 | 3.43 | 3.52 | 3.11 | 3.18 | -10.17% | 290,066 | 95,168,397 |
| 2024-04-15 | 3.96 | 4 | 3.31 | 3.54 | -12.16% | 368,690 | 132,445,889 |
| 2024-04-12 | 4.2 | 4.27 | 4.03 | 4.03 | -4.5% | 183,489 | 75,568,985 |
| 2024-04-11 | 4.13 | 4.33 | 4.08 | 4.22 | +0.72% | 189,029 | 80,021,244 |
| 2024-04-10 | 4.53 | 4.59 | 4.07 | 4.19 | -6.47% | 322,632 | 136,960,225 |
| 2024-04-09 | 4.43 | 4.72 | 4.29 | 4.48 | -1.97% | 302,670 | 135,653,360 |
| 2024-04-08 | 4.75 | 5.1 | 4.55 | 4.57 | -6.35% | 459,630 | 222,492,181 |
| 2024-04-03 | 4.56 | 5.03 | 4.46 | 4.88 | +4.27% | 547,562 | 264,490,966 |
| 2024-04-02 | 4.53 | 4.85 | 4.46 | 4.68 | +2.63% | 340,441 | 158,757,477 |
| 2024-04-01 | 4.27 | 4.88 | 4.22 | 4.56 | +7.8% | 336,558 | 154,346,625 |
| 2024-03-29 | 4.17 | 4.32 | 4.13 | 4.23 | +1.68% | 158,854 | 67,095,825 |
| 2024-03-28 | 4.05 | 4.24 | 4.02 | 4.16 | +1.46% | 155,290 | 64,558,330 |
| 2024-03-27 | 4.38 | 4.38 | 4.08 | 4.1 | -7.03% | 180,008 | 75,476,380 |
| 2024-03-26 | 4.26 | 4.42 | 4.2 | 4.41 | +3.28% | 189,388 | 81,813,490 |
| 2024-03-25 | 4.52 | 4.58 | 4.26 | 4.27 | -6.36% | 211,015 | 93,221,973 |
| 2024-03-22 | 4.81 | 4.83 | 4.56 | 4.56 | -5.2% | 213,003 | 98,725,852 |
| 2024-03-21 | 4.84 | 4.88 | 4.73 | 4.81 | -1.43% | 198,353 | 95,058,699 |
| 2024-03-20 | 4.89 | 4.95 | 4.7 | 4.88 | 0% | 255,710 | 123,559,876 |
| 2024-03-19 | 4.87 | 5.03 | 4.8 | 4.88 | +0.62% | 302,649 | 148,464,477 |
| 2024-03-18 | 4.75 | 4.89 | 4.75 | 4.85 | -1.22% | 316,323 | 152,056,409 |
| 2024-03-15 | 4.85 | 5.07 | 4.67 | 4.91 | +0.82% | 340,556 | 164,584,823 |
| 2024-03-14 | 4.79 | 5.2 | 4.76 | 4.87 | +3.62% | 431,717 | 213,660,012 |
| 2024-03-13 | 4.84 | 4.87 | 4.69 | 4.7 | -4.08% | 290,588 | 138,047,383 |
| 2024-03-12 | 5.04 | 5.1 | 4.84 | 4.9 | -2.78% | 379,345 | 186,384,907 |
| 2024-03-11 | 4.77 | 5.3 | 4.66 | 5.04 | +6.11% | 579,123 | 284,390,718 |
| 2024-03-08 | 4.91 | 5.49 | 4.69 | 4.75 | -4.81% | 759,726 | 384,927,424 |
| 2024-03-07 | 4.25 | 4.99 | 4.21 | 4.99 | +19.95% | 556,588 | 262,773,670 |
| 2024-03-06 | 4.1 | 4.28 | 4.09 | 4.16 | +1.46% | 166,858 | 69,556,930 |
| 2024-03-05 | 4.33 | 4.37 | 4.09 | 4.1 | -4.43% | 229,730 | 95,993,723 |
| 2024-03-04 | 4.42 | 4.49 | 4.09 | 4.29 | -4.24% | 307,311 | 130,986,152 |
| 2024-03-01 | 4.54 | 4.63 | 4.38 | 4.48 | -2.18% | 307,148 | 136,695,397 |
| 2024-02-29 | 4.15 | 4.77 | 4.13 | 4.58 | +5.53% | 473,551 | 211,452,254 |
| 2024-02-28 | 4.3 | 4.98 | 4.3 | 4.34 | +1.4% | 589,504 | 269,464,485 |
| 2024-02-27 | 4.25 | 4.35 | 4.16 | 4.28 | -1.38% | 364,458 | 154,808,448 |
| 2024-02-26 | 4.09 | 4.47 | 3.98 | 4.34 | +5.85% | 477,639 | 202,061,097 |
| 2024-02-23 | 3.98 | 4.18 | 3.93 | 4.1 | +3.54% | 414,706 | 167,650,334 |
| 2024-02-22 | 3.85 | 4.12 | 3.73 | 3.96 | +0.76% | 440,657 | 172,441,951 |
| 2024-02-21 | 3.5 | 4.33 | 3.45 | 3.93 | +7.67% | 580,006 | 223,436,160 |
| 2024-02-20 | 3.58 | 3.7 | 3.43 | 3.65 | -0.27% | 368,470 | 130,461,610 |
| 2024-02-19 | 4.06 | 4.06 | 3.47 | 3.66 | -2.14% | 557,537 | 207,825,615 |
| 2024-02-08 | 3.2 | 3.74 | 3.11 | 3.74 | +19.87% | 466,129 | 160,974,562 |
| 2024-02-07 | 2.52 | 3.12 | 2.45 | 3.12 | +20% | 396,808 | 111,960,308 |
| 2024-02-06 | 2.42 | 2.72 | 2.22 | 2.6 | +0.78% | 433,159 | 106,942,942 |
| 2024-02-05 | 3.03 | 3.06 | 2.58 | 2.58 | -20.12% | 526,813 | 143,633,039 |
| 2024-02-02 | 3.1 | 3.35 | 3.1 | 3.23 | -10.77% | 543,093 | 174,235,292 |
| 2024-02-01 | 3.62 | 3.62 | 3.62 | 3.62 | -19.91% | 51,570 | 18,668,340 |
| 2024-01-31 | 4.52 | 4.52 | 4.52 | 4.52 | -20% | 30,084 | 13,597,968 |
| 2024-01-30 | 5.77 | 5.87 | 5.65 | 5.65 | -3.25% | 50,533 | 29,086,728 |
| 2024-01-29 | 6.11 | 6.12 | 5.83 | 5.84 | -4.42% | 51,962 | 30,922,897 |
| 2024-01-26 | 6.11 | 6.23 | 6.06 | 6.11 | -0.33% | 36,891 | 22,699,629 |
| 2024-01-25 | 5.84 | 6.13 | 5.79 | 6.13 | +4.79% | 51,700 | 30,956,502 |
| 2024-01-24 | 5.84 | 5.88 | 5.59 | 5.85 | +2.09% | 47,879 | 27,522,631 |
| 2024-01-23 | 5.68 | 5.78 | 5.59 | 5.73 | +0.88% | 52,751 | 30,086,387 |
| 2024-01-22 | 6.15 | 6.16 | 5.63 | 5.68 | -7.79% | 62,727 | 37,131,732 |
| 2024-01-19 | 6.27 | 6.33 | 6.16 | 6.16 | -1.6% | 35,480 | 22,107,588 |
| 2024-01-18 | 6.38 | 6.4 | 6.08 | 6.26 | -1.73% | 54,982 | 34,206,519 |
| 2024-01-17 | 6.56 | 6.59 | 6.37 | 6.37 | -3.19% | 30,528 | 19,752,261 |
| 2024-01-16 | 6.57 | 6.7 | 6.47 | 6.58 | +0.3% | 44,994 | 29,489,790 |
| 2024-01-15 | 6.63 | 6.63 | 6.5 | 6.56 | -0.61% | 35,324 | 23,175,498 |
| 2024-01-12 | 6.59 | 6.72 | 6.54 | 6.6 | 0% | 43,882 | 29,146,811 |
| 2024-01-11 | 6.49 | 6.63 | 6.42 | 6.6 | +2.01% | 46,305 | 30,287,528 |
| 2024-01-10 | 6.53 | 6.6 | 6.32 | 6.47 | -0.31% | 38,326 | 24,851,710 |
| 2024-01-09 | 6.43 | 6.62 | 6.38 | 6.49 | +1.09% | 43,716 | 28,433,300 |
| 2024-01-08 | 6.58 | 6.61 | 6.42 | 6.42 | -2.73% | 32,960 | 21,462,902 |
| 2024-01-05 | 6.72 | 6.78 | 6.56 | 6.6 | -1.49% | 41,987 | 27,942,130 |
| 2024-01-04 | 6.76 | 6.79 | 6.66 | 6.7 | -0.74% | 34,861 | 23,356,902 |
| 2024-01-03 | 6.76 | 6.81 | 6.66 | 6.75 | -0.3% | 45,569 | 30,668,700 |
| 2024-01-02 | 6.94 | 6.96 | 6.77 | 6.77 | +1.35% | 76,381 | 52,163,160 |
| 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：