股票概览
2.08
+0.48%
+0.01
2.08
开盘价
2.15
最高价
2.07
最低价
196,703
成交量
数据更新至: 2024-05-20
技术指标
2.03
MA5 (5日均线)
2.06
MA10 (10日均线)
2.04
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 | 2.08 | 2.15 | 2.07 | 2.08 | +0.48% | 196,703 | 41,244,900 |
| 2024-05-17 | 2.04 | 2.08 | 2 | 2.07 | +1.47% | 201,065 | 41,162,490 |
| 2024-05-16 | 2 | 2.06 | 2 | 2.04 | +2.51% | 192,832 | 39,245,794 |
| 2024-05-15 | 1.99 | 2.02 | 1.97 | 1.99 | 0% | 147,758 | 29,506,300 |
| 2024-05-14 | 1.96 | 2.03 | 1.96 | 1.99 | -0.5% | 205,740 | 40,924,226 |
| 2024-05-13 | 2.06 | 2.06 | 1.98 | 2 | -3.85% | 202,506 | 40,686,722 |
| 2024-05-10 | 2.14 | 2.14 | 2.07 | 2.08 | -2.35% | 140,421 | 29,365,766 |
| 2024-05-09 | 2.11 | 2.14 | 2.1 | 2.13 | +1.91% | 146,670 | 31,208,842 |
| 2024-05-08 | 2.15 | 2.15 | 2.09 | 2.09 | -3.24% | 171,696 | 36,277,178 |
| 2024-05-07 | 2.15 | 2.17 | 2.13 | 2.16 | 0% | 173,962 | 37,305,662 |
| 2024-05-06 | 2.14 | 2.18 | 2.13 | 2.16 | +1.89% | 230,951 | 49,691,885 |
| 2024-04-30 | 2.13 | 2.16 | 2.08 | 2.12 | -0.47% | 238,369 | 50,476,364 |
| 2024-04-29 | 2.05 | 2.14 | 2.03 | 2.13 | +2.9% | 310,846 | 65,218,981 |
| 2024-04-26 | 1.97 | 2.1 | 1.96 | 2.07 | +6.7% | 386,053 | 79,619,853 |
| 2024-04-25 | 1.96 | 1.99 | 1.93 | 1.94 | -1.52% | 173,268 | 33,994,095 |
| 2024-04-24 | 1.95 | 1.97 | 1.93 | 1.97 | +1.55% | 166,210 | 32,530,673 |
| 2024-04-23 | 1.91 | 1.96 | 1.9 | 1.94 | +2.11% | 162,868 | 31,472,842 |
| 2024-04-22 | 1.9 | 1.93 | 1.86 | 1.9 | -0.52% | 161,979 | 30,747,354 |
| 2024-04-19 | 1.94 | 1.96 | 1.89 | 1.91 | -1.55% | 194,006 | 37,211,362 |
| 2024-04-18 | 1.99 | 2 | 1.93 | 1.94 | -2.51% | 216,255 | 42,378,682 |
| 2024-04-17 | 1.85 | 1.99 | 1.85 | 1.99 | +8.15% | 309,587 | 60,783,124 |
| 2024-04-16 | 2.02 | 2.03 | 1.82 | 1.84 | -10.24% | 389,664 | 74,195,972 |
| 2024-04-15 | 2.16 | 2.18 | 1.93 | 2.05 | -5.53% | 369,274 | 76,012,153 |
| 2024-04-12 | 2.19 | 2.23 | 2.16 | 2.17 | -0.91% | 180,597 | 39,570,346 |
| 2024-04-11 | 2.17 | 2.22 | 2.15 | 2.19 | 0% | 190,027 | 41,653,721 |
| 2024-04-10 | 2.26 | 2.27 | 2.16 | 2.19 | -3.52% | 277,571 | 61,012,988 |
| 2024-04-09 | 2.27 | 2.31 | 2.24 | 2.27 | -0.87% | 274,536 | 62,368,174 |
| 2024-04-08 | 2.4 | 2.43 | 2.28 | 2.29 | -6.15% | 544,608 | 126,990,389 |
| 2024-04-03 | 2.36 | 2.55 | 2.32 | 2.44 | +4.27% | 764,298 | 187,013,233 |
| 2024-04-02 | 2.37 | 2.39 | 2.32 | 2.34 | -0.85% | 297,960 | 69,923,938 |
| 2024-04-01 | 2.35 | 2.4 | 2.33 | 2.36 | -1.26% | 389,523 | 92,065,299 |
| 2024-03-29 | 2.25 | 2.45 | 2.22 | 2.39 | +6.7% | 514,890 | 120,127,470 |
| 2024-03-28 | 2.17 | 2.27 | 2.16 | 2.24 | +3.23% | 301,973 | 67,258,066 |
| 2024-03-27 | 2.27 | 2.28 | 2.16 | 2.17 | -4.82% | 267,846 | 59,147,562 |
| 2024-03-26 | 2.28 | 2.32 | 2.23 | 2.28 | -0.87% | 309,200 | 70,178,401 |
| 2024-03-25 | 2.38 | 2.41 | 2.29 | 2.3 | -4.17% | 359,649 | 84,632,330 |
| 2024-03-22 | 2.46 | 2.47 | 2.39 | 2.4 | -2.83% | 377,317 | 91,248,521 |
| 2024-03-21 | 2.49 | 2.51 | 2.44 | 2.47 | 0% | 326,892 | 81,003,870 |
| 2024-03-20 | 2.46 | 2.48 | 2.44 | 2.47 | +0.41% | 271,572 | 66,851,152 |
| 2024-03-19 | 2.48 | 2.51 | 2.45 | 2.46 | -0.81% | 430,936 | 107,010,131 |
| 2024-03-18 | 2.48 | 2.52 | 2.43 | 2.48 | +0.4% | 529,260 | 130,433,209 |
| 2024-03-15 | 2.4 | 2.55 | 2.33 | 2.47 | +2.49% | 815,741 | 199,270,447 |
| 2024-03-14 | 2.36 | 2.45 | 2.31 | 2.41 | +2.12% | 572,650 | 136,214,107 |
| 2024-03-13 | 2.4 | 2.41 | 2.34 | 2.36 | -1.67% | 278,547 | 65,974,435 |
| 2024-03-12 | 2.36 | 2.4 | 2.34 | 2.4 | +2.13% | 339,759 | 80,534,999 |
| 2024-03-11 | 2.33 | 2.36 | 2.29 | 2.35 | -0.42% | 317,533 | 73,754,963 |
| 2024-03-08 | 2.29 | 2.39 | 2.27 | 2.36 | +2.61% | 345,425 | 80,185,476 |
| 2024-03-07 | 2.31 | 2.44 | 2.29 | 2.3 | 0% | 406,228 | 95,056,057 |
| 2024-03-06 | 2.26 | 2.34 | 2.24 | 2.3 | +0.88% | 268,221 | 61,397,047 |
| 2024-03-05 | 2.33 | 2.33 | 2.25 | 2.28 | -2.56% | 266,717 | 61,028,437 |
| 2024-03-04 | 2.37 | 2.42 | 2.27 | 2.34 | -1.27% | 325,182 | 75,785,773 |
| 2024-03-01 | 2.31 | 2.4 | 2.31 | 2.37 | +3.04% | 416,838 | 98,568,709 |
| 2024-02-29 | 2.15 | 2.3 | 2.15 | 2.3 | +4.55% | 374,746 | 84,660,835 |
| 2024-02-28 | 2.43 | 2.48 | 2.18 | 2.2 | -9.09% | 609,354 | 142,830,074 |
| 2024-02-27 | 2.32 | 2.42 | 2.3 | 2.42 | +3.86% | 367,007 | 86,592,934 |
| 2024-02-26 | 2.33 | 2.39 | 2.27 | 2.33 | +0.87% | 419,509 | 97,640,282 |
| 2024-02-23 | 2.2 | 2.32 | 2.18 | 2.31 | +4.52% | 426,368 | 96,337,985 |
| 2024-02-22 | 2.15 | 2.23 | 2.15 | 2.21 | +1.84% | 313,248 | 68,622,316 |
| 2024-02-21 | 2.06 | 2.23 | 2.06 | 2.17 | +3.33% | 393,174 | 85,397,847 |
| 2024-02-20 | 2.08 | 2.13 | 2.02 | 2.1 | +0.96% | 294,844 | 61,413,877 |
| 2024-02-19 | 1.94 | 2.1 | 1.94 | 2.08 | +8.9% | 423,949 | 86,721,585 |
| 2024-02-08 | 1.82 | 1.93 | 1.76 | 1.91 | +6.7% | 431,807 | 79,996,348 |
| 2024-02-07 | 1.93 | 1.96 | 1.75 | 1.79 | -7.73% | 501,227 | 92,905,226 |
| 2024-02-06 | 1.8 | 2 | 1.76 | 1.94 | +4.86% | 406,356 | 76,011,449 |
| 2024-02-05 | 2.06 | 2.06 | 1.82 | 1.85 | -10.63% | 468,716 | 89,246,208 |
| 2024-02-02 | 2.15 | 2.21 | 1.97 | 2.07 | -3.27% | 332,606 | 69,661,700 |
| 2024-02-01 | 2.14 | 2.21 | 2.11 | 2.14 | -0.93% | 262,046 | 56,483,899 |
| 2024-01-31 | 2.33 | 2.33 | 2.15 | 2.16 | -6.49% | 326,024 | 72,258,503 |
| 2024-01-30 | 2.33 | 2.39 | 2.21 | 2.31 | -4.94% | 296,949 | 69,008,967 |
| 2024-01-29 | 2.55 | 2.55 | 2.41 | 2.43 | -3.95% | 217,978 | 53,598,883 |
| 2024-01-26 | 2.55 | 2.59 | 2.52 | 2.53 | -0.39% | 211,390 | 54,020,236 |
| 2024-01-25 | 2.47 | 2.56 | 2.46 | 2.54 | +2.83% | 251,356 | 63,376,212 |
| 2024-01-24 | 2.46 | 2.48 | 2.37 | 2.47 | +0.82% | 243,684 | 59,405,685 |
| 2024-01-23 | 2.42 | 2.46 | 2.38 | 2.45 | +1.24% | 192,567 | 46,901,234 |
| 2024-01-22 | 2.57 | 2.58 | 2.4 | 2.42 | -5.47% | 294,180 | 73,194,856 |
| 2024-01-19 | 2.58 | 2.61 | 2.55 | 2.56 | -1.16% | 178,027 | 45,860,190 |
| 2024-01-18 | 2.58 | 2.59 | 2.49 | 2.59 | 0% | 327,649 | 83,222,912 |
| 2024-01-17 | 2.65 | 2.66 | 2.58 | 2.59 | -2.63% | 229,640 | 60,026,990 |
| 2024-01-16 | 2.71 | 2.73 | 2.63 | 2.66 | -1.85% | 291,190 | 77,375,437 |
| 2024-01-15 | 2.71 | 2.74 | 2.68 | 2.71 | 0% | 167,355 | 45,400,505 |
| 2024-01-12 | 2.74 | 2.76 | 2.7 | 2.71 | -1.45% | 174,297 | 47,554,658 |
| 2024-01-11 | 2.69 | 2.77 | 2.68 | 2.75 | +1.85% | 187,736 | 51,287,302 |
| 2024-01-10 | 2.76 | 2.77 | 2.68 | 2.7 | -2.88% | 296,808 | 80,614,158 |
| 2024-01-09 | 2.82 | 2.84 | 2.75 | 2.78 | -0.71% | 242,530 | 67,977,274 |
| 2024-01-08 | 2.82 | 2.85 | 2.8 | 2.8 | -1.41% | 181,261 | 51,145,871 |
| 2024-01-05 | 2.88 | 2.91 | 2.82 | 2.84 | -1.73% | 231,580 | 66,192,177 |
| 2024-01-04 | 2.9 | 2.92 | 2.87 | 2.89 | -0.69% | 186,102 | 53,773,955 |
| 2024-01-03 | 2.94 | 2.96 | 2.85 | 2.91 | -1.36% | 269,525 | 78,378,936 |
| 2024-01-02 | 2.99 | 3 | 2.95 | 2.95 | -0.67% | 197,149 | 58,600,077 |
| 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：