股票概览
2.12
-4.5%
-0.1
2.17
开盘价
2.23
最高价
2.03
最低价
406,995
成交量
数据更新至: 2024-05-21
技术指标
2.15
MA5 (5日均线)
1.93
MA10 (10日均线)
1.87
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 | 2.17 | 2.23 | 2.03 | 2.12 | -4.5% | 406,995 | 86,476,392 |
| 2024-05-20 | 2.3 | 2.55 | 2.15 | 2.22 | +3.74% | 613,191 | 142,277,014 |
| 2024-05-17 | 2.22 | 2.31 | 2.11 | 2.14 | -7.76% | 643,034 | 140,576,867 |
| 2024-05-16 | 1.97 | 2.36 | 1.97 | 2.32 | +17.77% | 744,895 | 166,289,148 |
| 2024-05-15 | 1.77 | 2.03 | 1.74 | 1.97 | +12.57% | 470,984 | 88,341,500 |
| 2024-05-14 | 1.61 | 1.78 | 1.6 | 1.75 | +10.06% | 314,488 | 53,848,425 |
| 2024-05-13 | 1.56 | 1.67 | 1.54 | 1.59 | -1.85% | 219,191 | 35,325,788 |
| 2024-05-10 | 1.77 | 1.8 | 1.55 | 1.62 | -8.47% | 409,006 | 69,012,261 |
| 2024-05-09 | 1.77 | 1.79 | 1.72 | 1.77 | -0.56% | 226,823 | 39,793,757 |
| 2024-05-08 | 1.7 | 1.8 | 1.67 | 1.78 | +4.09% | 303,534 | 53,073,877 |
| 2024-05-07 | 1.74 | 1.76 | 1.68 | 1.71 | -2.84% | 284,145 | 48,686,333 |
| 2024-05-06 | 1.72 | 1.83 | 1.69 | 1.76 | +2.33% | 346,631 | 61,303,617 |
| 2024-04-30 | 1.76 | 1.85 | 1.69 | 1.72 | -4.44% | 514,135 | 90,614,309 |
| 2024-04-29 | 1.57 | 1.88 | 1.47 | 1.8 | +14.65% | 771,384 | 127,482,727 |
| 2024-04-25 | 1.73 | 1.76 | 1.51 | 1.57 | -11.8% | 553,684 | 88,831,865 |
| 2024-04-24 | 1.78 | 1.83 | 1.75 | 1.78 | -0.56% | 322,808 | 57,748,219 |
| 2024-04-23 | 1.75 | 1.92 | 1.71 | 1.79 | +1.7% | 486,786 | 87,657,160 |
| 2024-04-22 | 1.94 | 2 | 1.7 | 1.76 | -12.44% | 724,970 | 129,308,245 |
| 2024-04-19 | 2.12 | 2.23 | 2 | 2.01 | -9.05% | 728,416 | 152,723,460 |
| 2024-04-18 | 2.43 | 2.48 | 2.17 | 2.21 | -11.6% | 926,362 | 214,394,423 |
| 2024-04-17 | 2.08 | 2.7 | 2.08 | 2.5 | -1.96% | 920,235 | 224,986,393 |
| 2024-04-16 | 2.91 | 2.98 | 2.55 | 2.55 | -20.06% | 591,761 | 157,776,916 |
| 2024-04-15 | 3.28 | 3.42 | 3.19 | 3.19 | -20.05% | 341,448 | 109,891,295 |
| 2024-04-12 | 3.97 | 4.1 | 3.96 | 3.99 | +0.25% | 122,472 | 49,419,382 |
| 2024-04-11 | 3.97 | 4.08 | 3.93 | 3.98 | -0.75% | 93,217 | 37,428,562 |
| 2024-04-10 | 4.21 | 4.22 | 3.94 | 4.01 | -4.75% | 105,950 | 42,802,365 |
| 2024-04-09 | 4 | 4.23 | 4 | 4.21 | +4.21% | 137,366 | 57,122,393 |
| 2024-04-08 | 4.32 | 4.35 | 4.03 | 4.04 | -7.34% | 226,340 | 94,071,256 |
| 2024-04-03 | 4.69 | 4.76 | 4.21 | 4.36 | -10.84% | 340,244 | 149,803,783 |
| 2024-04-02 | 4.88 | 5.01 | 4.73 | 4.89 | +0.2% | 223,275 | 108,657,905 |
| 2024-04-01 | 5.11 | 5.12 | 4.85 | 4.88 | -4.5% | 211,606 | 104,391,484 |
| 2024-03-29 | 5.41 | 5.63 | 4.96 | 5.11 | -2.85% | 379,036 | 197,414,503 |
| 2024-03-28 | 4.71 | 5.27 | 4.66 | 5.26 | +11.21% | 244,861 | 122,982,721 |
| 2024-03-27 | 5.01 | 5.01 | 4.71 | 4.73 | -5.78% | 112,045 | 54,373,548 |
| 2024-03-26 | 4.94 | 5.13 | 4.76 | 5.02 | +0.8% | 176,595 | 87,423,898 |
| 2024-03-25 | 5.27 | 5.37 | 4.98 | 4.98 | -6.39% | 151,983 | 77,964,823 |
| 2024-03-22 | 5.45 | 5.48 | 5.19 | 5.32 | -2.92% | 118,195 | 62,675,535 |
| 2024-03-21 | 5.53 | 5.63 | 5.35 | 5.48 | -1.08% | 107,540 | 58,622,346 |
| 2024-03-20 | 5.31 | 5.7 | 5.31 | 5.54 | +3.36% | 170,800 | 94,604,510 |
| 2024-03-19 | 5.18 | 5.45 | 5.13 | 5.36 | +2.68% | 161,735 | 85,483,228 |
| 2024-03-18 | 4.98 | 5.23 | 4.96 | 5.22 | +5.24% | 175,192 | 89,325,847 |
| 2024-03-15 | 5.08 | 5.33 | 4.87 | 4.96 | -5.88% | 275,521 | 137,902,423 |
| 2024-03-14 | 5.41 | 5.59 | 5.14 | 5.27 | -4.01% | 281,721 | 147,882,138 |
| 2024-03-13 | 5.23 | 5.61 | 5.14 | 5.49 | +4.37% | 312,909 | 169,541,830 |
| 2024-03-12 | 4.87 | 5.37 | 4.75 | 5.26 | +7.79% | 446,375 | 227,653,783 |
| 2024-03-11 | 4.6 | 4.92 | 4.5 | 4.88 | +4.95% | 223,513 | 106,777,952 |
| 2024-03-08 | 4.23 | 4.83 | 4.2 | 4.65 | +9.93% | 249,665 | 113,879,730 |
| 2024-03-07 | 4.2 | 4.35 | 4.11 | 4.23 | +1.44% | 154,723 | 65,635,740 |
| 2024-03-06 | 4.29 | 4.31 | 4.13 | 4.17 | -2.11% | 127,987 | 53,821,781 |
| 2024-03-05 | 4.06 | 4.3 | 4.06 | 4.26 | +3.4% | 194,440 | 81,400,433 |
| 2024-03-04 | 4 | 4.14 | 3.75 | 4.12 | +4.3% | 206,162 | 81,882,996 |
| 2024-03-01 | 3.97 | 4.1 | 3.93 | 3.95 | -0.5% | 190,671 | 76,223,401 |
| 2024-02-29 | 3.7 | 4.01 | 3.7 | 3.97 | +4.47% | 193,714 | 75,456,649 |
| 2024-02-28 | 3.95 | 4.26 | 3.75 | 3.8 | -3.06% | 320,711 | 129,037,127 |
| 2024-02-27 | 3.66 | 3.92 | 3.58 | 3.92 | +6.23% | 160,504 | 60,700,974 |
| 2024-02-26 | 3.51 | 3.78 | 3.43 | 3.69 | +5.43% | 185,438 | 67,461,999 |
| 2024-02-23 | 3.38 | 3.5 | 3.31 | 3.5 | +4.79% | 137,607 | 46,856,699 |
| 2024-02-22 | 3.19 | 3.35 | 3.17 | 3.34 | +3.73% | 171,496 | 56,068,469 |
| 2024-02-21 | 3.08 | 3.37 | 3.01 | 3.22 | +3.21% | 221,154 | 72,143,715 |
| 2024-02-20 | 3.15 | 3.22 | 2.91 | 3.12 | +1.96% | 315,147 | 95,736,013 |
| 2024-02-19 | 2.62 | 3.06 | 2.61 | 3.06 | +20% | 214,127 | 61,277,571 |
| 2024-02-08 | 2.31 | 2.57 | 2.05 | 2.55 | +11.35% | 322,941 | 73,732,541 |
| 2024-02-07 | 2.68 | 2.69 | 2.23 | 2.29 | -14.23% | 308,384 | 72,108,514 |
| 2024-02-06 | 2.79 | 2.83 | 2.33 | 2.67 | -4.3% | 224,259 | 57,658,391 |
| 2024-02-05 | 3.3 | 3.3 | 2.68 | 2.79 | -16.72% | 222,823 | 64,469,370 |
| 2024-02-02 | 3.57 | 3.65 | 3.18 | 3.35 | -4.83% | 125,434 | 42,893,095 |
| 2024-02-01 | 3.62 | 3.74 | 3.45 | 3.52 | -2.76% | 90,507 | 31,998,113 |
| 2024-01-31 | 3.9 | 3.9 | 3.6 | 3.62 | -7.18% | 107,485 | 40,193,198 |
| 2024-01-30 | 4.02 | 4.11 | 3.87 | 3.9 | -4.88% | 86,922 | 34,430,956 |
| 2024-01-29 | 4.26 | 4.26 | 4.01 | 4.1 | -3.53% | 91,021 | 37,389,160 |
| 2024-01-26 | 4.25 | 4.35 | 4.17 | 4.25 | +0.95% | 93,916 | 39,947,742 |
| 2024-01-25 | 4.09 | 4.22 | 3.99 | 4.21 | +4.47% | 109,403 | 45,145,784 |
| 2024-01-24 | 4 | 4.08 | 3.88 | 4.03 | +1.51% | 83,871 | 33,487,691 |
| 2024-01-23 | 3.96 | 4.07 | 3.89 | 3.97 | +0.51% | 95,035 | 37,532,059 |
| 2024-01-22 | 4.36 | 4.36 | 3.95 | 3.95 | -7.28% | 120,230 | 49,393,264 |
| 2024-01-19 | 4.29 | 4.42 | 4.24 | 4.26 | -0.47% | 59,793 | 25,711,267 |
| 2024-01-18 | 4.3 | 4.35 | 4.18 | 4.28 | -0.47% | 105,992 | 45,194,259 |
| 2024-01-17 | 4.43 | 4.47 | 4.3 | 4.3 | -2.93% | 81,256 | 35,569,341 |
| 2024-01-16 | 4.56 | 4.56 | 4.36 | 4.43 | -2.21% | 86,605 | 38,472,172 |
| 2024-01-15 | 4.52 | 4.57 | 4.45 | 4.53 | -0.22% | 67,926 | 30,567,856 |
| 2024-01-12 | 4.59 | 4.62 | 4.52 | 4.54 | -0.87% | 52,258 | 23,861,591 |
| 2024-01-11 | 4.55 | 4.6 | 4.5 | 4.58 | +0.88% | 82,300 | 37,499,336 |
| 2024-01-10 | 4.56 | 4.62 | 4.5 | 4.54 | -1.09% | 47,372 | 21,588,886 |
| 2024-01-09 | 4.62 | 4.7 | 4.55 | 4.59 | 0% | 57,568 | 26,552,882 |
| 2024-01-08 | 4.69 | 4.75 | 4.57 | 4.59 | -2.13% | 65,689 | 30,540,876 |
| 2024-01-05 | 4.78 | 4.89 | 4.67 | 4.69 | -2.09% | 53,188 | 25,306,429 |
| 2024-01-04 | 4.8 | 4.85 | 4.75 | 4.79 | 0% | 41,767 | 19,968,910 |
| 2024-01-03 | 4.89 | 4.92 | 4.75 | 4.79 | -2.04% | 53,916 | 25,915,485 |
| 2024-01-02 | 4.95 | 4.97 | 4.87 | 4.89 | -0.61% | 49,784 | 24,414,137 |
| 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：