股票概览
2.3
-13.53%
-0.36
2.22
开盘价
2.39
最高价
2.21
最低价
948,666
成交量
数据更新至: 2024-05-20
技术指标
2.53
MA5 (5日均线)
2.57
MA10 (10日均线)
2.52
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 | 2.22 | 2.39 | 2.21 | 2.3 | -13.53% | 948,666 | 217,556,832 |
| 2024-05-17 | 2.65 | 2.68 | 2.58 | 2.66 | +0.38% | 283,457 | 74,420,616 |
| 2024-05-16 | 2.53 | 2.75 | 2.51 | 2.65 | +4.74% | 440,317 | 115,917,131 |
| 2024-05-15 | 2.51 | 2.63 | 2.47 | 2.53 | 0% | 276,176 | 70,493,727 |
| 2024-05-14 | 2.47 | 2.54 | 2.44 | 2.53 | +4.12% | 259,629 | 64,811,484 |
| 2024-05-13 | 2.55 | 2.56 | 2.42 | 2.43 | -7.25% | 305,901 | 75,793,959 |
| 2024-05-10 | 2.67 | 2.74 | 2.61 | 2.62 | -1.13% | 266,270 | 70,823,136 |
| 2024-05-09 | 2.6 | 2.68 | 2.59 | 2.65 | +1.53% | 205,556 | 54,579,255 |
| 2024-05-08 | 2.67 | 2.69 | 2.6 | 2.61 | -2.61% | 223,315 | 58,777,535 |
| 2024-05-07 | 2.69 | 2.77 | 2.64 | 2.68 | -0.74% | 269,430 | 72,742,546 |
| 2024-05-06 | 2.65 | 2.8 | 2.65 | 2.7 | +2.27% | 295,452 | 80,198,267 |
| 2024-04-30 | 2.71 | 2.77 | 2.58 | 2.64 | -2.58% | 356,853 | 94,701,323 |
| 2024-04-29 | 2.54 | 2.73 | 2.54 | 2.71 | +6.69% | 418,133 | 110,946,899 |
| 2024-04-26 | 2.48 | 2.57 | 2.42 | 2.54 | +4.96% | 388,981 | 97,202,265 |
| 2024-04-25 | 2.47 | 2.47 | 2.38 | 2.42 | -1.63% | 280,323 | 67,651,360 |
| 2024-04-24 | 2.34 | 2.48 | 2.33 | 2.46 | +5.13% | 357,406 | 86,712,537 |
| 2024-04-23 | 2.23 | 2.39 | 2.23 | 2.34 | +4.93% | 344,325 | 80,092,520 |
| 2024-04-22 | 2.3 | 2.31 | 2.2 | 2.23 | -4.29% | 291,178 | 65,184,701 |
| 2024-04-19 | 2.32 | 2.37 | 2.29 | 2.33 | -0.43% | 353,525 | 82,543,762 |
| 2024-04-18 | 2.48 | 2.52 | 2.28 | 2.34 | -5.65% | 706,487 | 167,182,819 |
| 2024-04-17 | 2.1 | 2.48 | 2.1 | 2.48 | +19.81% | 806,582 | 194,485,805 |
| 2024-04-16 | 2.4 | 2.4 | 2.06 | 2.07 | -13.75% | 417,819 | 90,213,638 |
| 2024-04-15 | 2.6 | 2.63 | 2.36 | 2.4 | -8.75% | 401,279 | 98,127,259 |
| 2024-04-12 | 2.71 | 2.73 | 2.6 | 2.63 | -3.31% | 265,481 | 70,565,330 |
| 2024-04-11 | 2.66 | 2.77 | 2.63 | 2.72 | +0.37% | 302,660 | 82,578,117 |
| 2024-04-10 | 2.81 | 2.83 | 2.66 | 2.71 | -4.58% | 416,065 | 112,727,537 |
| 2024-04-09 | 2.81 | 2.89 | 2.78 | 2.84 | +0.71% | 292,997 | 82,871,300 |
| 2024-04-08 | 2.99 | 3 | 2.75 | 2.82 | -6% | 470,154 | 133,480,944 |
| 2024-04-03 | 3.25 | 3.27 | 2.99 | 3 | -8.54% | 684,664 | 211,230,843 |
| 2024-04-02 | 3.36 | 3.36 | 3.17 | 3.28 | -2.67% | 640,707 | 208,630,954 |
| 2024-04-01 | 3.29 | 3.44 | 3.26 | 3.37 | +1.2% | 658,288 | 220,607,503 |
| 2024-03-29 | 3.45 | 3.46 | 3.25 | 3.33 | -5.13% | 936,976 | 312,101,225 |
| 2024-03-28 | 3.32 | 3.56 | 3.22 | 3.51 | +0.86% | 1,204,113 | 413,196,113 |
| 2024-03-27 | 3.55 | 3.83 | 3.45 | 3.48 | -8.18% | 1,657,751 | 596,678,768 |
| 2024-03-26 | 3.16 | 3.79 | 3.14 | 3.79 | +19.94% | 1,738,250 | 620,613,780 |
| 2024-03-25 | 3.27 | 3.35 | 3.15 | 3.16 | -2.77% | 645,109 | 209,866,702 |
| 2024-03-22 | 3.21 | 3.35 | 3.13 | 3.25 | 0% | 706,088 | 228,842,496 |
| 2024-03-21 | 3.18 | 3.35 | 3.18 | 3.25 | +2.52% | 636,124 | 207,008,772 |
| 2024-03-20 | 3 | 3.17 | 3 | 3.17 | +4.62% | 464,449 | 144,664,823 |
| 2024-03-19 | 3.02 | 3.13 | 3.02 | 3.03 | +0.33% | 402,751 | 123,204,070 |
| 2024-03-18 | 2.92 | 3.02 | 2.91 | 3.02 | +3.78% | 356,111 | 105,834,073 |
| 2024-03-15 | 2.88 | 2.92 | 2.83 | 2.91 | +0.34% | 247,806 | 71,478,371 |
| 2024-03-14 | 2.93 | 2.97 | 2.8 | 2.9 | -2.68% | 347,452 | 100,704,801 |
| 2024-03-13 | 2.94 | 3.03 | 2.9 | 2.98 | +1.71% | 472,343 | 140,375,479 |
| 2024-03-12 | 2.83 | 2.93 | 2.81 | 2.93 | +3.53% | 396,206 | 113,944,965 |
| 2024-03-11 | 2.78 | 2.83 | 2.74 | 2.83 | +1.8% | 253,771 | 70,736,975 |
| 2024-03-08 | 2.72 | 2.79 | 2.68 | 2.78 | +2.21% | 277,884 | 76,208,758 |
| 2024-03-07 | 2.74 | 2.8 | 2.7 | 2.72 | -0.73% | 284,886 | 78,378,268 |
| 2024-03-06 | 2.7 | 2.78 | 2.69 | 2.74 | +0.74% | 248,187 | 67,962,333 |
| 2024-03-05 | 2.81 | 2.81 | 2.69 | 2.72 | -3.89% | 326,273 | 89,440,470 |
| 2024-03-04 | 2.84 | 2.88 | 2.71 | 2.83 | -1.39% | 373,908 | 104,430,281 |
| 2024-03-01 | 2.9 | 2.95 | 2.81 | 2.87 | -1.71% | 490,187 | 140,821,321 |
| 2024-02-29 | 2.68 | 2.93 | 2.62 | 2.92 | +7.35% | 622,635 | 175,641,070 |
| 2024-02-28 | 3.29 | 3.29 | 2.69 | 2.72 | -10.53% | 980,996 | 296,387,451 |
| 2024-02-27 | 2.9 | 3.04 | 2.86 | 3.04 | +4.11% | 474,474 | 139,970,941 |
| 2024-02-26 | 2.87 | 2.98 | 2.78 | 2.92 | +1.04% | 649,211 | 186,928,763 |
| 2024-02-23 | 2.7 | 2.9 | 2.64 | 2.89 | +6.64% | 717,507 | 200,152,390 |
| 2024-02-22 | 2.54 | 2.77 | 2.51 | 2.71 | +4.63% | 648,578 | 171,721,913 |
| 2024-02-21 | 2.38 | 2.76 | 2.3 | 2.59 | +7.02% | 757,415 | 194,411,149 |
| 2024-02-20 | 2.32 | 2.45 | 2.24 | 2.42 | +2.11% | 561,305 | 132,551,302 |
| 2024-02-19 | 2.05 | 2.43 | 2.05 | 2.37 | +15.61% | 756,528 | 170,694,623 |
| 2024-02-08 | 1.93 | 2.06 | 1.67 | 2.05 | +6.77% | 725,938 | 134,413,694 |
| 2024-02-07 | 2.17 | 2.19 | 1.84 | 1.92 | -12.33% | 734,221 | 144,335,362 |
| 2024-02-06 | 2.31 | 2.36 | 2 | 2.19 | -6.01% | 523,518 | 111,554,626 |
| 2024-02-05 | 2.77 | 2.77 | 2.23 | 2.33 | -15.88% | 557,116 | 132,750,923 |
| 2024-02-02 | 2.96 | 3.08 | 2.67 | 2.77 | -6.42% | 378,861 | 108,401,229 |
| 2024-02-01 | 3.06 | 3.07 | 2.87 | 2.96 | -3.9% | 238,507 | 70,761,331 |
| 2024-01-31 | 3.28 | 3.37 | 3.05 | 3.08 | -5.81% | 227,035 | 72,167,855 |
| 2024-01-30 | 3.39 | 3.41 | 3.24 | 3.27 | -3.54% | 177,379 | 59,003,303 |
| 2024-01-29 | 3.55 | 3.59 | 3.37 | 3.39 | -5.31% | 198,368 | 68,396,528 |
| 2024-01-26 | 3.58 | 3.66 | 3.53 | 3.58 | +1.13% | 232,361 | 83,564,734 |
| 2024-01-25 | 3.41 | 3.55 | 3.36 | 3.54 | +3.51% | 206,253 | 71,738,711 |
| 2024-01-24 | 3.37 | 3.45 | 3.29 | 3.42 | +1.79% | 224,099 | 75,760,226 |
| 2024-01-23 | 3.42 | 3.45 | 3.32 | 3.36 | -1.18% | 218,209 | 73,306,381 |
| 2024-01-22 | 3.63 | 3.67 | 3.36 | 3.4 | -7.36% | 268,957 | 94,509,961 |
| 2024-01-19 | 3.7 | 3.78 | 3.64 | 3.67 | -0.54% | 174,165 | 64,545,358 |
| 2024-01-18 | 3.68 | 3.73 | 3.59 | 3.69 | -0.27% | 182,152 | 66,467,716 |
| 2024-01-17 | 3.76 | 3.81 | 3.69 | 3.7 | -2.12% | 135,489 | 50,821,207 |
| 2024-01-16 | 3.82 | 3.86 | 3.7 | 3.78 | -1.31% | 194,992 | 73,079,820 |
| 2024-01-15 | 3.82 | 3.88 | 3.77 | 3.83 | +0.79% | 165,648 | 63,595,259 |
| 2024-01-12 | 3.88 | 3.92 | 3.79 | 3.8 | -2.31% | 156,055 | 59,767,687 |
| 2024-01-11 | 3.78 | 3.9 | 3.76 | 3.89 | +2.91% | 192,990 | 74,321,561 |
| 2024-01-10 | 3.84 | 3.85 | 3.75 | 3.78 | -1.82% | 168,205 | 63,776,882 |
| 2024-01-09 | 3.83 | 3.93 | 3.8 | 3.85 | +1.05% | 195,916 | 75,707,258 |
| 2024-01-08 | 3.86 | 3.9 | 3.81 | 3.81 | -1.04% | 158,664 | 61,068,173 |
| 2024-01-05 | 3.94 | 3.94 | 3.82 | 3.85 | -2.28% | 170,008 | 65,743,913 |
| 2024-01-04 | 3.93 | 3.96 | 3.86 | 3.94 | +0.25% | 180,431 | 70,783,112 |
| 2024-01-03 | 3.89 | 3.98 | 3.85 | 3.93 | +0.51% | 274,409 | 107,619,293 |
| 2024-01-02 | 3.96 | 4.03 | 3.9 | 3.91 | -1.01% | 248,420 | 98,065,461 |
| 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：