股票概览
2.56
-4.83%
-0.13
2.59
开盘价
2.63
最高价
2.55
最低价
84,911
成交量
数据更新至: 2024-05-21
技术指标
2.73
MA5 (5日均线)
2.67
MA10 (10日均线)
2.51
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 | 2.59 | 2.63 | 2.55 | 2.56 | -4.83% | 84,911 | 21,924,889 |
| 2024-05-20 | 2.79 | 2.79 | 2.66 | 2.69 | -3.58% | 89,049 | 24,283,202 |
| 2024-05-17 | 2.86 | 2.9 | 2.74 | 2.79 | -2.11% | 103,387 | 28,748,436 |
| 2024-05-16 | 2.82 | 2.92 | 2.73 | 2.85 | +2.89% | 129,737 | 36,485,881 |
| 2024-05-15 | 2.74 | 2.88 | 2.71 | 2.77 | +0.36% | 112,793 | 31,476,675 |
| 2024-05-14 | 2.71 | 2.85 | 2.6 | 2.76 | +0.36% | 149,161 | 40,909,687 |
| 2024-05-13 | 2.46 | 2.83 | 2.42 | 2.75 | +13.64% | 174,934 | 47,121,757 |
| 2024-05-10 | 2.5 | 2.55 | 2.38 | 2.42 | -5.1% | 83,574 | 20,429,768 |
| 2024-05-09 | 2.5 | 2.64 | 2.49 | 2.55 | +1.59% | 65,357 | 16,847,249 |
| 2024-05-08 | 2.66 | 2.67 | 2.46 | 2.51 | -6.34% | 102,524 | 26,188,732 |
| 2024-05-07 | 2.7 | 2.72 | 2.6 | 2.68 | -0.74% | 92,196 | 24,371,012 |
| 2024-05-06 | 2.62 | 2.77 | 2.55 | 2.7 | -2.88% | 140,677 | 37,341,397 |
| 2024-04-30 | 2.63 | 2.9 | 2.62 | 2.78 | +6.11% | 238,478 | 66,035,573 |
| 2024-04-29 | 2.35 | 2.62 | 2.35 | 2.62 | +20.18% | 178,673 | 44,392,408 |
| 2024-04-25 | 2.15 | 2.31 | 2.14 | 2.18 | +2.83% | 99,616 | 22,063,520 |
| 2024-04-24 | 2.02 | 2.13 | 2.01 | 2.12 | +3.92% | 84,891 | 17,744,504 |
| 2024-04-23 | 2.02 | 2.07 | 2 | 2.04 | +2% | 69,085 | 14,091,206 |
| 2024-04-22 | 2.05 | 2.13 | 1.97 | 2 | -9.09% | 117,252 | 23,873,725 |
| 2024-04-19 | 2.25 | 2.26 | 2.14 | 2.2 | -0.45% | 72,340 | 15,797,581 |
| 2024-04-18 | 2.09 | 2.28 | 2.03 | 2.21 | +5.74% | 115,008 | 24,819,616 |
| 2024-04-17 | 2.02 | 2.13 | 2 | 2.09 | +9.42% | 91,649 | 19,030,703 |
| 2024-04-16 | 2.1 | 2.19 | 1.9 | 1.91 | -12.79% | 101,862 | 20,919,254 |
| 2024-04-15 | 2.2 | 2.31 | 2.06 | 2.19 | -9.88% | 141,427 | 31,086,694 |
| 2024-04-12 | 2.32 | 2.49 | 2.32 | 2.43 | +5.19% | 100,839 | 24,281,513 |
| 2024-04-11 | 2.29 | 2.4 | 2.24 | 2.31 | +0.43% | 75,466 | 17,650,183 |
| 2024-04-10 | 2.48 | 2.48 | 2.26 | 2.3 | -7.26% | 121,770 | 28,345,601 |
| 2024-04-09 | 2.45 | 2.51 | 2.42 | 2.48 | +1.64% | 80,944 | 19,955,249 |
| 2024-04-08 | 2.71 | 2.73 | 2.43 | 2.44 | -11.27% | 130,977 | 34,075,480 |
| 2024-04-03 | 2.79 | 2.81 | 2.74 | 2.75 | -3.17% | 86,515 | 23,858,437 |
| 2024-04-02 | 2.75 | 2.94 | 2.73 | 2.84 | +2.9% | 132,794 | 37,964,292 |
| 2024-04-01 | 2.74 | 2.77 | 2.71 | 2.76 | +0.36% | 83,846 | 22,992,910 |
| 2024-03-29 | 2.74 | 2.79 | 2.68 | 2.75 | 0% | 86,437 | 23,535,076 |
| 2024-03-28 | 2.77 | 2.79 | 2.67 | 2.75 | -0.72% | 126,817 | 34,798,007 |
| 2024-03-27 | 3 | 3.01 | 2.76 | 2.77 | -8.58% | 195,626 | 56,172,159 |
| 2024-03-26 | 2.92 | 3.07 | 2.87 | 3.03 | +3.77% | 184,734 | 55,341,292 |
| 2024-03-25 | 2.9 | 2.96 | 2.86 | 2.92 | -0.34% | 104,383 | 30,367,765 |
| 2024-03-22 | 2.87 | 3 | 2.83 | 2.93 | +1.03% | 153,131 | 44,588,062 |
| 2024-03-21 | 3.05 | 3.06 | 2.87 | 2.9 | -5.54% | 187,898 | 55,460,899 |
| 2024-03-20 | 2.98 | 3.08 | 2.88 | 3.07 | +0.99% | 173,560 | 51,815,551 |
| 2024-03-19 | 3.1 | 3.19 | 3.03 | 3.04 | -3.49% | 171,459 | 53,097,578 |
| 2024-03-18 | 3.17 | 3.22 | 3.01 | 3.15 | -0.63% | 227,602 | 70,784,689 |
| 2024-03-15 | 3.27 | 3.31 | 3.12 | 3.17 | -4.8% | 250,684 | 79,742,400 |
| 2024-03-14 | 3.36 | 3.57 | 3.24 | 3.33 | +2.78% | 337,473 | 114,819,110 |
| 2024-03-13 | 3.26 | 3.4 | 3.23 | 3.24 | -2.41% | 164,006 | 53,922,373 |
| 2024-03-12 | 3.26 | 3.46 | 3.22 | 3.32 | 0% | 239,638 | 79,531,404 |
| 2024-03-11 | 3.23 | 3.35 | 3.17 | 3.32 | +5.06% | 213,140 | 69,702,350 |
| 2024-03-08 | 3.3 | 3.48 | 3.16 | 3.16 | -4.24% | 254,442 | 84,528,523 |
| 2024-03-07 | 3.31 | 3.39 | 3.21 | 3.3 | -2.94% | 289,583 | 95,075,190 |
| 2024-03-06 | 3.04 | 3.55 | 2.99 | 3.4 | +11.48% | 328,421 | 107,392,726 |
| 2024-03-05 | 3.08 | 3.15 | 2.95 | 3.05 | -2.56% | 215,777 | 65,910,843 |
| 2024-03-04 | 3.1 | 3.21 | 3.07 | 3.13 | 0% | 228,857 | 72,113,272 |
| 2024-03-01 | 3.23 | 3.27 | 3.08 | 3.13 | 0% | 286,318 | 90,500,279 |
| 2024-02-29 | 2.87 | 3.14 | 2.84 | 3.13 | +9.44% | 366,926 | 111,233,181 |
| 2024-02-28 | 3.03 | 3.2 | 2.86 | 2.86 | -11.46% | 449,988 | 135,313,480 |
| 2024-02-27 | 2.9 | 3.28 | 2.9 | 3.23 | +8.39% | 512,659 | 159,955,420 |
| 2024-02-26 | 2.71 | 3.18 | 2.61 | 2.98 | +9.96% | 627,651 | 185,683,071 |
| 2024-02-23 | 2.55 | 2.71 | 2.51 | 2.71 | +19.91% | 526,776 | 138,106,565 |
| 2024-02-22 | 2.26 | 2.26 | 2.26 | 2.26 | +20.21% | 49,655 | 11,222,030 |
| 2024-02-21 | 1.88 | 1.88 | 1.88 | 1.88 | +19.75% | 24,764 | 4,655,605 |
| 2024-02-20 | 1.48 | 1.57 | 1.45 | 1.57 | +5.37% | 104,049 | 15,892,990 |
| 2024-02-19 | 1.35 | 1.51 | 1.35 | 1.49 | +3.47% | 96,190 | 14,023,637 |
| 2024-02-08 | 1.39 | 1.46 | 1.15 | 1.44 | +2.13% | 114,953 | 15,407,416 |
| 2024-02-07 | 1.46 | 1.58 | 1.39 | 1.41 | -2.08% | 95,379 | 13,899,960 |
| 2024-02-06 | 1.39 | 1.49 | 1.32 | 1.44 | -1.37% | 90,742 | 12,838,704 |
| 2024-02-05 | 1.62 | 1.71 | 1.41 | 1.46 | -12.57% | 110,238 | 16,709,859 |
| 2024-02-02 | 1.73 | 1.81 | 1.62 | 1.67 | -4.02% | 96,461 | 16,464,322 |
| 2024-02-01 | 1.68 | 1.8 | 1.66 | 1.74 | +1.16% | 90,449 | 15,596,767 |
| 2024-01-31 | 1.88 | 1.93 | 1.71 | 1.72 | -8.02% | 133,806 | 24,267,508 |
| 2024-01-30 | 2.07 | 2.07 | 1.81 | 1.87 | -12.62% | 187,972 | 36,186,800 |
| 2024-01-29 | 2.46 | 2.47 | 2.07 | 2.14 | -13.71% | 118,969 | 26,844,902 |
| 2024-01-26 | 2.48 | 2.54 | 2.48 | 2.48 | -0.8% | 46,034 | 11,499,203 |
| 2024-01-25 | 2.5 | 2.52 | 2.44 | 2.5 | -0.79% | 73,152 | 18,069,110 |
| 2024-01-24 | 2.44 | 2.63 | 2.42 | 2.52 | +3.7% | 83,811 | 21,171,288 |
| 2024-01-23 | 2.4 | 2.44 | 2.37 | 2.43 | +0.41% | 43,037 | 10,350,277 |
| 2024-01-22 | 2.49 | 2.53 | 2.39 | 2.42 | -3.97% | 49,983 | 12,255,205 |
| 2024-01-19 | 2.58 | 2.58 | 2.48 | 2.52 | -3.08% | 42,582 | 10,769,507 |
| 2024-01-18 | 2.61 | 2.7 | 2.51 | 2.6 | -2.99% | 80,628 | 20,856,552 |
| 2024-01-17 | 2.61 | 2.74 | 2.6 | 2.68 | +1.9% | 69,362 | 18,670,741 |
| 2024-01-16 | 2.58 | 2.65 | 2.55 | 2.63 | +1.54% | 32,821 | 8,558,706 |
| 2024-01-15 | 2.58 | 2.63 | 2.56 | 2.59 | -0.77% | 23,256 | 6,027,929 |
| 2024-01-12 | 2.65 | 2.66 | 2.59 | 2.61 | -1.51% | 27,945 | 7,319,892 |
| 2024-01-11 | 2.58 | 2.66 | 2.58 | 2.65 | +2.32% | 28,016 | 7,399,887 |
| 2024-01-10 | 2.64 | 2.64 | 2.55 | 2.59 | -0.77% | 22,515 | 5,845,085 |
| 2024-01-09 | 2.61 | 2.66 | 2.61 | 2.61 | 0% | 27,540 | 7,241,852 |
| 2024-01-08 | 2.67 | 2.67 | 2.59 | 2.61 | -2.25% | 33,739 | 8,844,823 |
| 2024-01-05 | 2.81 | 2.83 | 2.66 | 2.67 | -4.98% | 62,305 | 17,031,802 |
| 2024-01-04 | 2.84 | 2.86 | 2.8 | 2.81 | -1.4% | 39,746 | 11,257,092 |
| 2024-01-03 | 2.8 | 2.91 | 2.78 | 2.85 | +2.15% | 75,194 | 21,484,589 |
| 2024-01-02 | 2.81 | 2.81 | 2.76 | 2.79 | -0.36% | 50,367 | 14,027,367 |
| 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：