股票概览
2.59
-0.77%
-0.02
2.62
开盘价
2.66
最高价
2.57
最低价
287,243
成交量
数据更新至: 2024-05-20
技术指标
2.62
MA5 (5日均线)
2.70
MA10 (10日均线)
2.57
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 | 2.62 | 2.66 | 2.57 | 2.59 | -0.77% | 287,243 | 74,897,972 |
| 2024-05-17 | 2.6 | 2.62 | 2.55 | 2.61 | 0% | 283,516 | 73,267,624 |
| 2024-05-16 | 2.62 | 2.64 | 2.59 | 2.61 | 0% | 246,766 | 64,516,415 |
| 2024-05-15 | 2.68 | 2.69 | 2.6 | 2.61 | -2.61% | 304,289 | 79,851,562 |
| 2024-05-14 | 2.68 | 2.75 | 2.66 | 2.68 | 0% | 386,410 | 104,420,044 |
| 2024-05-13 | 2.72 | 2.8 | 2.67 | 2.68 | -3.6% | 546,690 | 149,597,371 |
| 2024-05-10 | 2.83 | 3.03 | 2.76 | 2.78 | -1.07% | 858,589 | 247,513,361 |
| 2024-05-09 | 2.78 | 2.9 | 2.75 | 2.81 | -1.75% | 735,997 | 208,590,640 |
| 2024-05-08 | 2.7 | 2.89 | 2.67 | 2.86 | +4.38% | 963,372 | 268,565,617 |
| 2024-05-07 | 2.66 | 2.77 | 2.6 | 2.74 | +3.79% | 609,338 | 164,625,685 |
| 2024-05-06 | 2.6 | 2.66 | 2.59 | 2.64 | +2.72% | 255,063 | 66,962,688 |
| 2024-04-30 | 2.54 | 2.59 | 2.53 | 2.57 | +1.18% | 249,291 | 63,790,985 |
| 2024-04-29 | 2.44 | 2.55 | 2.43 | 2.54 | +3.67% | 258,648 | 64,702,464 |
| 2024-04-26 | 2.41 | 2.46 | 2.39 | 2.45 | +1.24% | 189,965 | 46,131,161 |
| 2024-04-25 | 2.37 | 2.44 | 2.35 | 2.42 | +1.26% | 183,670 | 44,308,570 |
| 2024-04-24 | 2.4 | 2.41 | 2.36 | 2.39 | -0.42% | 134,955 | 32,167,144 |
| 2024-04-23 | 2.35 | 2.41 | 2.35 | 2.4 | +1.69% | 165,521 | 39,473,875 |
| 2024-04-22 | 2.33 | 2.37 | 2.31 | 2.36 | +0.85% | 131,794 | 30,902,260 |
| 2024-04-19 | 2.33 | 2.37 | 2.31 | 2.34 | 0% | 126,478 | 29,553,963 |
| 2024-04-18 | 2.39 | 2.4 | 2.34 | 2.34 | -2.09% | 167,965 | 39,604,341 |
| 2024-04-17 | 2.29 | 2.4 | 2.29 | 2.39 | +6.22% | 223,810 | 52,916,724 |
| 2024-04-16 | 2.38 | 2.43 | 2.25 | 2.25 | -6.25% | 252,296 | 58,459,737 |
| 2024-04-15 | 2.49 | 2.52 | 2.3 | 2.4 | -4.38% | 311,643 | 75,353,008 |
| 2024-04-12 | 2.55 | 2.59 | 2.51 | 2.51 | -1.95% | 169,383 | 42,984,952 |
| 2024-04-11 | 2.54 | 2.6 | 2.52 | 2.56 | 0% | 176,793 | 45,497,031 |
| 2024-04-10 | 2.61 | 2.62 | 2.54 | 2.56 | -2.29% | 192,301 | 49,486,331 |
| 2024-04-09 | 2.55 | 2.62 | 2.54 | 2.62 | +2.75% | 230,801 | 59,694,373 |
| 2024-04-08 | 2.65 | 2.65 | 2.55 | 2.55 | -4.14% | 358,088 | 92,869,044 |
| 2024-04-03 | 2.7 | 2.71 | 2.64 | 2.66 | -1.85% | 351,814 | 93,803,456 |
| 2024-04-02 | 2.7 | 2.72 | 2.67 | 2.71 | -0.37% | 383,053 | 103,165,325 |
| 2024-04-01 | 2.69 | 2.72 | 2.67 | 2.72 | +0.74% | 465,265 | 125,415,377 |
| 2024-03-29 | 2.74 | 2.76 | 2.67 | 2.7 | -2.88% | 633,935 | 171,167,488 |
| 2024-03-28 | 2.74 | 2.8 | 2.66 | 2.78 | -3.81% | 1,101,270 | 301,377,256 |
| 2024-03-27 | 2.52 | 3.01 | 2.52 | 2.89 | +14.23% | 1,428,338 | 402,851,926 |
| 2024-03-26 | 2.53 | 2.57 | 2.49 | 2.53 | -0.39% | 165,014 | 41,723,880 |
| 2024-03-25 | 2.61 | 2.64 | 2.54 | 2.54 | -3.42% | 182,221 | 47,068,856 |
| 2024-03-22 | 2.67 | 2.69 | 2.6 | 2.63 | -1.87% | 221,775 | 58,374,416 |
| 2024-03-21 | 2.68 | 2.71 | 2.64 | 2.68 | -0.37% | 200,073 | 53,579,039 |
| 2024-03-20 | 2.63 | 2.71 | 2.62 | 2.69 | +1.89% | 268,582 | 71,832,287 |
| 2024-03-19 | 2.65 | 2.69 | 2.63 | 2.64 | -0.38% | 268,604 | 71,341,547 |
| 2024-03-18 | 2.65 | 2.66 | 2.6 | 2.65 | +1.15% | 227,236 | 59,740,701 |
| 2024-03-15 | 2.56 | 2.63 | 2.56 | 2.62 | +1.16% | 238,691 | 61,996,321 |
| 2024-03-14 | 2.6 | 2.68 | 2.55 | 2.59 | +0.39% | 255,916 | 66,679,274 |
| 2024-03-13 | 2.6 | 2.61 | 2.55 | 2.58 | -1.15% | 221,282 | 57,025,956 |
| 2024-03-12 | 2.56 | 2.65 | 2.56 | 2.61 | +2.76% | 315,900 | 82,147,633 |
| 2024-03-11 | 2.5 | 2.54 | 2.47 | 2.54 | +2.01% | 191,436 | 47,939,665 |
| 2024-03-08 | 2.49 | 2.52 | 2.45 | 2.49 | 0% | 161,805 | 40,232,274 |
| 2024-03-07 | 2.54 | 2.56 | 2.48 | 2.49 | -1.58% | 187,287 | 47,255,773 |
| 2024-03-06 | 2.54 | 2.58 | 2.49 | 2.53 | -0.78% | 218,317 | 55,274,577 |
| 2024-03-05 | 2.6 | 2.61 | 2.55 | 2.55 | -3.04% | 183,179 | 47,082,429 |
| 2024-03-04 | 2.61 | 2.66 | 2.59 | 2.63 | +0.38% | 193,649 | 50,730,030 |
| 2024-03-01 | 2.63 | 2.65 | 2.59 | 2.62 | -0.38% | 163,891 | 42,870,240 |
| 2024-02-29 | 2.53 | 2.63 | 2.5 | 2.63 | +3.54% | 204,395 | 52,952,543 |
| 2024-02-28 | 2.7 | 2.78 | 2.54 | 2.54 | -5.93% | 345,951 | 92,716,570 |
| 2024-02-27 | 2.64 | 2.7 | 2.61 | 2.7 | +2.27% | 198,541 | 52,914,489 |
| 2024-02-26 | 2.62 | 2.71 | 2.6 | 2.64 | +0.38% | 219,358 | 58,133,460 |
| 2024-02-23 | 2.58 | 2.64 | 2.55 | 2.63 | +1.94% | 193,235 | 50,112,656 |
| 2024-02-22 | 2.52 | 2.6 | 2.51 | 2.58 | +1.57% | 193,650 | 49,600,532 |
| 2024-02-21 | 2.48 | 2.64 | 2.47 | 2.54 | +1.2% | 263,717 | 67,471,622 |
| 2024-02-20 | 2.51 | 2.54 | 2.43 | 2.51 | +0.8% | 219,352 | 54,764,841 |
| 2024-02-19 | 2.45 | 2.54 | 2.44 | 2.49 | +2.05% | 276,758 | 69,042,941 |
| 2024-02-08 | 2.25 | 2.47 | 2.24 | 2.44 | +6.55% | 333,146 | 80,333,325 |
| 2024-02-07 | 2.25 | 2.32 | 2.21 | 2.29 | +1.33% | 319,390 | 72,538,110 |
| 2024-02-06 | 2.13 | 2.33 | 2.08 | 2.26 | +6.1% | 370,717 | 81,174,936 |
| 2024-02-05 | 2.36 | 2.36 | 2.1 | 2.13 | -11.25% | 344,229 | 76,178,308 |
| 2024-02-02 | 2.53 | 2.59 | 2.31 | 2.4 | -5.14% | 287,974 | 70,278,814 |
| 2024-02-01 | 2.6 | 2.61 | 2.49 | 2.53 | -3.07% | 199,788 | 50,939,475 |
| 2024-01-31 | 2.7 | 2.74 | 2.6 | 2.61 | -4.04% | 175,763 | 46,856,124 |
| 2024-01-30 | 2.8 | 2.83 | 2.71 | 2.72 | -5.88% | 238,708 | 66,141,031 |
| 2024-01-29 | 2.98 | 2.99 | 2.88 | 2.89 | -2.36% | 148,813 | 43,455,783 |
| 2024-01-26 | 2.96 | 3.01 | 2.95 | 2.96 | 0% | 154,250 | 45,993,999 |
| 2024-01-25 | 2.88 | 2.98 | 2.87 | 2.96 | +2.42% | 203,335 | 59,804,591 |
| 2024-01-24 | 2.84 | 2.89 | 2.78 | 2.89 | +1.76% | 144,704 | 41,189,472 |
| 2024-01-23 | 2.82 | 2.85 | 2.76 | 2.84 | +1.07% | 159,428 | 44,802,334 |
| 2024-01-22 | 2.99 | 2.99 | 2.79 | 2.81 | -6.33% | 208,008 | 60,083,604 |
| 2024-01-19 | 3.01 | 3.03 | 2.98 | 3 | -0.33% | 98,231 | 29,549,032 |
| 2024-01-18 | 3.03 | 3.03 | 2.95 | 3.01 | -0.66% | 191,762 | 57,266,661 |
| 2024-01-17 | 3.1 | 3.11 | 3.03 | 3.03 | -2.26% | 98,370 | 30,195,160 |
| 2024-01-16 | 3.12 | 3.13 | 3.05 | 3.1 | -0.96% | 135,611 | 41,911,911 |
| 2024-01-15 | 3.12 | 3.15 | 3.11 | 3.13 | +0.32% | 103,659 | 32,461,224 |
| 2024-01-12 | 3.12 | 3.16 | 3.11 | 3.12 | -0.64% | 115,962 | 36,320,525 |
| 2024-01-11 | 3.08 | 3.14 | 3.07 | 3.14 | +1.62% | 131,737 | 41,049,853 |
| 2024-01-10 | 3.1 | 3.12 | 3.06 | 3.09 | -0.64% | 107,662 | 33,257,490 |
| 2024-01-09 | 3.08 | 3.13 | 3.07 | 3.11 | +0.65% | 129,437 | 40,141,949 |
| 2024-01-08 | 3.15 | 3.15 | 3.09 | 3.09 | -1.9% | 148,633 | 46,276,824 |
| 2024-01-05 | 3.19 | 3.2 | 3.14 | 3.15 | -1.56% | 165,787 | 52,609,675 |
| 2024-01-04 | 3.21 | 3.22 | 3.17 | 3.2 | -0.62% | 154,528 | 49,286,990 |
| 2024-01-03 | 3.22 | 3.28 | 3.2 | 3.22 | 0% | 233,429 | 75,544,276 |
| 2024-01-02 | 3.22 | 3.24 | 3.2 | 3.22 | +0.31% | 178,926 | 57,679,632 |
| 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：