股票概览
2.61
-1.88%
-0.05
2.66
开盘价
2.69
最高价
2.6
最低价
247,726
成交量
数据更新至: 2024-05-20
技术指标
2.60
MA5 (5日均线)
2.63
MA10 (10日均线)
2.64
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 | 2.66 | 2.69 | 2.6 | 2.61 | -1.88% | 247,726 | 65,207,735 |
| 2024-05-17 | 2.59 | 2.66 | 2.56 | 2.66 | +2.31% | 232,940 | 61,266,960 |
| 2024-05-16 | 2.54 | 2.63 | 2.54 | 2.6 | +1.96% | 226,330 | 58,831,948 |
| 2024-05-15 | 2.55 | 2.6 | 2.52 | 2.55 | -0.78% | 191,007 | 49,053,238 |
| 2024-05-14 | 2.54 | 2.59 | 2.5 | 2.57 | +2.8% | 271,704 | 69,238,611 |
| 2024-05-13 | 2.59 | 2.61 | 2.48 | 2.5 | -6.72% | 446,999 | 113,088,252 |
| 2024-05-10 | 2.68 | 2.81 | 2.58 | 2.68 | +0.37% | 508,551 | 137,217,307 |
| 2024-05-09 | 2.68 | 2.72 | 2.66 | 2.67 | +0.75% | 189,481 | 50,924,462 |
| 2024-05-08 | 2.76 | 2.77 | 2.64 | 2.65 | -4.33% | 277,100 | 74,282,782 |
| 2024-05-07 | 2.79 | 2.81 | 2.72 | 2.77 | -0.36% | 251,500 | 69,455,901 |
| 2024-05-06 | 2.87 | 2.89 | 2.77 | 2.78 | -1.77% | 346,049 | 97,174,338 |
| 2024-04-30 | 2.88 | 2.9 | 2.78 | 2.83 | -1.05% | 300,588 | 85,275,388 |
| 2024-04-29 | 2.72 | 2.87 | 2.72 | 2.86 | +2.88% | 383,465 | 108,044,843 |
| 2024-04-26 | 2.65 | 2.83 | 2.62 | 2.78 | +4.51% | 373,759 | 102,590,025 |
| 2024-04-25 | 2.69 | 2.73 | 2.64 | 2.66 | -1.12% | 235,719 | 62,985,370 |
| 2024-04-24 | 2.54 | 2.69 | 2.52 | 2.69 | +6.32% | 322,068 | 84,637,423 |
| 2024-04-23 | 2.5 | 2.55 | 2.48 | 2.53 | +2.43% | 235,392 | 59,309,378 |
| 2024-04-22 | 2.47 | 2.51 | 2.37 | 2.47 | -0.4% | 233,496 | 57,262,697 |
| 2024-04-19 | 2.52 | 2.54 | 2.47 | 2.48 | -1.98% | 198,256 | 49,411,426 |
| 2024-04-18 | 2.6 | 2.6 | 2.5 | 2.53 | -1.94% | 236,706 | 60,227,948 |
| 2024-04-17 | 2.41 | 2.58 | 2.4 | 2.58 | +9.32% | 347,819 | 87,992,227 |
| 2024-04-16 | 2.63 | 2.64 | 2.35 | 2.36 | -10.94% | 439,352 | 107,122,749 |
| 2024-04-15 | 2.82 | 2.83 | 2.58 | 2.65 | -6.69% | 384,120 | 103,393,717 |
| 2024-04-12 | 2.9 | 2.94 | 2.83 | 2.84 | -1.73% | 159,943 | 45,903,437 |
| 2024-04-11 | 2.86 | 2.94 | 2.84 | 2.89 | 0% | 171,372 | 49,770,412 |
| 2024-04-10 | 2.99 | 3 | 2.84 | 2.89 | -3.99% | 247,170 | 71,716,214 |
| 2024-04-09 | 3.01 | 3.04 | 2.97 | 3.01 | +0.67% | 140,045 | 42,038,900 |
| 2024-04-08 | 3.04 | 3.06 | 2.99 | 2.99 | -2.61% | 212,793 | 64,204,243 |
| 2024-04-03 | 3.13 | 3.15 | 3.06 | 3.07 | -2.23% | 222,059 | 68,422,333 |
| 2024-04-02 | 3.2 | 3.21 | 3.12 | 3.14 | -2.48% | 252,179 | 79,604,226 |
| 2024-04-01 | 3.19 | 3.26 | 3.18 | 3.22 | +1.58% | 249,179 | 80,052,254 |
| 2024-03-29 | 3.18 | 3.18 | 3.08 | 3.17 | 0% | 295,714 | 92,714,961 |
| 2024-03-28 | 3.05 | 3.2 | 3.04 | 3.17 | +3.93% | 369,520 | 116,580,018 |
| 2024-03-27 | 3.27 | 3.27 | 3.03 | 3.05 | -6.44% | 395,142 | 123,235,296 |
| 2024-03-26 | 3.33 | 3.37 | 3.2 | 3.26 | -2.98% | 501,476 | 164,501,651 |
| 2024-03-25 | 3.35 | 3.55 | 3.32 | 3.36 | -0.88% | 748,964 | 258,002,884 |
| 2024-03-22 | 3.4 | 3.42 | 3.3 | 3.39 | -0.59% | 477,850 | 160,861,483 |
| 2024-03-21 | 3.39 | 3.46 | 3.36 | 3.41 | +0.59% | 446,638 | 152,053,859 |
| 2024-03-20 | 3.33 | 3.4 | 3.33 | 3.39 | +1.19% | 417,969 | 141,163,993 |
| 2024-03-19 | 3.37 | 3.41 | 3.34 | 3.35 | -1.18% | 473,201 | 159,325,879 |
| 2024-03-18 | 3.42 | 3.44 | 3.34 | 3.39 | -0.88% | 653,580 | 220,132,122 |
| 2024-03-15 | 3.23 | 3.45 | 3.17 | 3.42 | +3.64% | 955,485 | 316,816,171 |
| 2024-03-14 | 3.26 | 3.41 | 3.2 | 3.3 | +0.92% | 691,955 | 226,875,525 |
| 2024-03-13 | 3.27 | 3.31 | 3.24 | 3.27 | 0% | 373,811 | 122,384,194 |
| 2024-03-12 | 3.22 | 3.31 | 3.21 | 3.27 | +1.87% | 376,775 | 122,733,324 |
| 2024-03-11 | 3.14 | 3.22 | 3.07 | 3.21 | +1.9% | 351,844 | 110,813,372 |
| 2024-03-08 | 3.07 | 3.16 | 3.04 | 3.15 | +2.61% | 268,304 | 83,368,482 |
| 2024-03-07 | 3.17 | 3.19 | 3.06 | 3.07 | -2.54% | 285,336 | 89,013,568 |
| 2024-03-06 | 3.16 | 3.19 | 3.11 | 3.15 | -0.63% | 268,866 | 84,684,586 |
| 2024-03-05 | 3.21 | 3.22 | 3.13 | 3.17 | -2.16% | 326,375 | 103,782,565 |
| 2024-03-04 | 3.2 | 3.26 | 3.12 | 3.24 | +1.25% | 393,510 | 126,143,649 |
| 2024-03-01 | 3.15 | 3.22 | 3.12 | 3.2 | +1.91% | 384,585 | 122,131,321 |
| 2024-02-29 | 2.94 | 3.15 | 2.93 | 3.14 | +4.67% | 431,612 | 133,778,156 |
| 2024-02-28 | 3.3 | 3.36 | 2.99 | 3 | -9.09% | 674,586 | 215,778,907 |
| 2024-02-27 | 3.16 | 3.3 | 3.16 | 3.3 | +3.13% | 433,818 | 140,246,203 |
| 2024-02-26 | 3.13 | 3.26 | 3.1 | 3.2 | +1.27% | 475,833 | 151,242,633 |
| 2024-02-23 | 3.03 | 3.16 | 3 | 3.16 | +4.29% | 519,786 | 160,797,743 |
| 2024-02-22 | 2.9 | 3.03 | 2.89 | 3.03 | +3.77% | 411,305 | 123,253,661 |
| 2024-02-21 | 2.91 | 3.04 | 2.86 | 2.92 | 0% | 419,248 | 124,396,966 |
| 2024-02-20 | 2.86 | 2.94 | 2.79 | 2.92 | +2.46% | 384,665 | 110,390,542 |
| 2024-02-19 | 2.72 | 2.89 | 2.71 | 2.85 | +7.14% | 438,527 | 122,950,106 |
| 2024-02-08 | 2.42 | 2.66 | 2.42 | 2.66 | +9.92% | 396,967 | 101,341,654 |
| 2024-02-07 | 2.49 | 2.58 | 2.36 | 2.42 | -2.42% | 372,508 | 92,061,823 |
| 2024-02-06 | 2.31 | 2.56 | 2.19 | 2.48 | +4.2% | 448,193 | 105,910,711 |
| 2024-02-05 | 2.74 | 2.77 | 2.29 | 2.38 | -14.08% | 537,216 | 132,771,906 |
| 2024-02-02 | 2.94 | 3.01 | 2.65 | 2.77 | -4.81% | 375,398 | 106,159,591 |
| 2024-02-01 | 3.02 | 3.04 | 2.87 | 2.91 | -3.64% | 311,718 | 91,816,693 |
| 2024-01-31 | 3.26 | 3.27 | 3 | 3.02 | -7.65% | 364,527 | 113,517,479 |
| 2024-01-30 | 3.37 | 3.39 | 3.27 | 3.27 | -2.97% | 158,805 | 52,885,259 |
| 2024-01-29 | 3.52 | 3.56 | 3.37 | 3.37 | -4.53% | 214,361 | 73,632,290 |
| 2024-01-26 | 3.53 | 3.61 | 3.51 | 3.53 | -0.28% | 213,779 | 75,977,748 |
| 2024-01-25 | 3.42 | 3.57 | 3.41 | 3.54 | +3.51% | 261,713 | 91,558,835 |
| 2024-01-24 | 3.38 | 3.43 | 3.27 | 3.42 | +1.48% | 226,789 | 76,451,644 |
| 2024-01-23 | 3.35 | 3.41 | 3.29 | 3.37 | +0.6% | 192,972 | 64,937,199 |
| 2024-01-22 | 3.58 | 3.6 | 3.33 | 3.35 | -6.42% | 256,730 | 88,708,417 |
| 2024-01-19 | 3.65 | 3.68 | 3.58 | 3.58 | -2.19% | 153,215 | 55,512,827 |
| 2024-01-18 | 3.63 | 3.68 | 3.53 | 3.66 | +0.83% | 231,770 | 83,313,499 |
| 2024-01-17 | 3.71 | 3.74 | 3.63 | 3.63 | -2.68% | 144,959 | 53,506,498 |
| 2024-01-16 | 3.77 | 3.78 | 3.64 | 3.73 | -0.8% | 220,201 | 81,556,087 |
| 2024-01-15 | 3.8 | 3.81 | 3.75 | 3.76 | -1.05% | 144,324 | 54,452,185 |
| 2024-01-12 | 3.86 | 3.87 | 3.8 | 3.8 | -1.81% | 202,203 | 77,505,613 |
| 2024-01-11 | 3.76 | 3.93 | 3.75 | 3.87 | +3.2% | 294,738 | 113,247,441 |
| 2024-01-10 | 3.82 | 3.82 | 3.71 | 3.75 | -2.09% | 212,280 | 79,872,694 |
| 2024-01-09 | 3.84 | 3.89 | 3.8 | 3.83 | 0% | 225,805 | 86,851,338 |
| 2024-01-08 | 3.87 | 3.9 | 3.82 | 3.83 | -1.29% | 174,526 | 67,350,784 |
| 2024-01-05 | 3.98 | 3.99 | 3.85 | 3.88 | -2.27% | 221,288 | 86,778,763 |
| 2024-01-04 | 3.95 | 4.01 | 3.93 | 3.97 | -0.25% | 180,921 | 71,961,207 |
| 2024-01-03 | 3.97 | 4.02 | 3.93 | 3.98 | +0.25% | 189,280 | 75,088,753 |
| 2024-01-02 | 4.02 | 4.04 | 3.97 | 3.97 | -1.24% | 215,910 | 86,404,319 |
| 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：