股票概览
2.25
-3.43%
-0.08
2.33
开盘价
2.34
最高价
2.24
最低价
317,370
成交量
数据更新至: 2024-05-20
技术指标
2.20
MA5 (5日均线)
2.14
MA10 (10日均线)
1.99
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 | 2.33 | 2.34 | 2.24 | 2.25 | -3.43% | 317,370 | 72,379,326 |
| 2024-05-17 | 2.24 | 2.33 | 2.2 | 2.33 | +5.91% | 385,537 | 87,380,731 |
| 2024-05-16 | 2.13 | 2.23 | 2.12 | 2.2 | +3.29% | 280,856 | 61,646,183 |
| 2024-05-15 | 2.1 | 2.18 | 2.09 | 2.13 | +1.43% | 245,669 | 52,609,969 |
| 2024-05-14 | 2.09 | 2.11 | 2.06 | 2.1 | +0.96% | 117,062 | 24,454,779 |
| 2024-05-13 | 2.08 | 2.11 | 2.06 | 2.08 | -0.95% | 186,338 | 38,835,088 |
| 2024-05-10 | 2.07 | 2.12 | 2.05 | 2.1 | +1.45% | 223,853 | 46,814,180 |
| 2024-05-09 | 2.05 | 2.1 | 2.05 | 2.07 | +2.48% | 186,287 | 38,576,944 |
| 2024-05-08 | 2.09 | 2.09 | 2.02 | 2.02 | -3.35% | 146,175 | 29,864,011 |
| 2024-05-07 | 2.07 | 2.12 | 2.04 | 2.09 | 0% | 225,607 | 46,678,628 |
| 2024-05-06 | 2.07 | 2.15 | 2.05 | 2.09 | +3.98% | 357,111 | 74,954,162 |
| 2024-04-30 | 2.06 | 2.09 | 2 | 2.01 | -0.5% | 425,909 | 86,733,283 |
| 2024-04-29 | 1.86 | 2.02 | 1.85 | 2.02 | +9.78% | 242,246 | 47,826,377 |
| 2024-04-26 | 1.77 | 1.85 | 1.74 | 1.84 | +3.95% | 163,746 | 29,664,689 |
| 2024-04-25 | 1.74 | 1.78 | 1.72 | 1.77 | +1.72% | 108,197 | 19,023,866 |
| 2024-04-24 | 1.73 | 1.75 | 1.72 | 1.74 | +0.58% | 89,051 | 15,419,534 |
| 2024-04-23 | 1.73 | 1.75 | 1.71 | 1.73 | 0% | 84,400 | 14,575,831 |
| 2024-04-22 | 1.73 | 1.75 | 1.68 | 1.73 | 0% | 157,401 | 26,975,494 |
| 2024-04-19 | 1.76 | 1.78 | 1.71 | 1.73 | -2.26% | 132,485 | 23,058,637 |
| 2024-04-18 | 1.8 | 1.81 | 1.73 | 1.77 | -2.21% | 169,919 | 30,129,825 |
| 2024-04-17 | 1.73 | 1.82 | 1.73 | 1.81 | +4.62% | 178,536 | 32,032,007 |
| 2024-04-16 | 1.83 | 1.83 | 1.7 | 1.73 | -6.99% | 316,358 | 54,872,701 |
| 2024-04-15 | 2 | 2.01 | 1.83 | 1.86 | -8.37% | 490,630 | 93,172,583 |
| 2024-04-12 | 2.04 | 2.19 | 2.03 | 2.03 | 0% | 365,361 | 75,798,334 |
| 2024-04-11 | 2.08 | 2.1 | 2.01 | 2.03 | -1.93% | 401,734 | 82,081,441 |
| 2024-04-10 | 2.18 | 2.21 | 2.05 | 2.07 | -5.05% | 642,975 | 136,131,900 |
| 2024-04-09 | 1.98 | 2.18 | 1.98 | 2.18 | +10.1% | 546,162 | 114,939,222 |
| 2024-04-08 | 2.03 | 2.04 | 1.98 | 1.98 | -2.94% | 156,662 | 31,437,140 |
| 2024-04-03 | 2.05 | 2.06 | 2.02 | 2.04 | -0.49% | 102,317 | 20,808,628 |
| 2024-04-02 | 2.03 | 2.07 | 2.01 | 2.05 | +1.49% | 175,795 | 35,977,207 |
| 2024-04-01 | 2 | 2.03 | 1.99 | 2.02 | +1.51% | 121,293 | 24,378,778 |
| 2024-03-29 | 2.01 | 2.01 | 1.98 | 1.99 | -0.5% | 116,175 | 23,118,718 |
| 2024-03-28 | 1.98 | 2.03 | 1.97 | 2 | +0.5% | 112,920 | 22,611,412 |
| 2024-03-27 | 2.05 | 2.05 | 1.98 | 1.99 | -2.45% | 185,363 | 37,203,102 |
| 2024-03-26 | 2.01 | 2.05 | 1.99 | 2.04 | +2% | 158,439 | 32,108,156 |
| 2024-03-25 | 2.03 | 2.07 | 2 | 2 | -1.48% | 122,434 | 24,825,501 |
| 2024-03-22 | 2.06 | 2.06 | 2.01 | 2.03 | -1.46% | 146,839 | 29,826,620 |
| 2024-03-21 | 2.08 | 2.1 | 2.03 | 2.06 | -0.48% | 144,437 | 29,789,057 |
| 2024-03-20 | 2.03 | 2.07 | 2.02 | 2.07 | +2.48% | 151,662 | 30,980,697 |
| 2024-03-19 | 2.01 | 2.04 | 2 | 2.02 | 0% | 156,574 | 31,710,131 |
| 2024-03-18 | 2.02 | 2.04 | 1.99 | 2.02 | +0.5% | 154,146 | 30,982,171 |
| 2024-03-15 | 1.98 | 2.02 | 1.96 | 2.01 | +1.01% | 175,649 | 34,977,295 |
| 2024-03-14 | 1.96 | 2.01 | 1.95 | 1.99 | +1.02% | 209,010 | 41,464,321 |
| 2024-03-13 | 2 | 2.01 | 1.94 | 1.97 | -1.5% | 176,290 | 34,728,093 |
| 2024-03-12 | 1.95 | 2.02 | 1.94 | 2 | +2.56% | 233,148 | 46,160,294 |
| 2024-03-11 | 1.92 | 1.95 | 1.9 | 1.95 | +2.09% | 191,439 | 36,875,808 |
| 2024-03-08 | 1.92 | 1.93 | 1.88 | 1.91 | +0.53% | 125,122 | 23,791,203 |
| 2024-03-07 | 1.91 | 1.95 | 1.89 | 1.9 | 0% | 171,717 | 32,966,067 |
| 2024-03-06 | 1.87 | 1.92 | 1.87 | 1.9 | +1.06% | 147,521 | 27,999,278 |
| 2024-03-05 | 1.94 | 1.94 | 1.87 | 1.88 | -3.09% | 160,952 | 30,506,426 |
| 2024-03-04 | 1.99 | 2 | 1.89 | 1.94 | -2.51% | 209,966 | 40,542,811 |
| 2024-03-01 | 2.02 | 2.04 | 1.95 | 1.99 | +0.51% | 173,964 | 34,699,941 |
| 2024-02-29 | 1.9 | 1.99 | 1.88 | 1.98 | +3.66% | 193,196 | 37,648,595 |
| 2024-02-28 | 2.04 | 2.11 | 1.91 | 1.91 | -6.37% | 378,911 | 76,686,475 |
| 2024-02-27 | 1.97 | 2.05 | 1.95 | 2.04 | +3.03% | 215,844 | 43,449,006 |
| 2024-02-26 | 1.96 | 2.04 | 1.93 | 1.98 | +1.02% | 302,930 | 60,026,306 |
| 2024-02-23 | 1.91 | 1.97 | 1.9 | 1.96 | +2.62% | 239,085 | 46,112,392 |
| 2024-02-22 | 1.89 | 1.93 | 1.86 | 1.91 | +1.06% | 183,408 | 34,793,059 |
| 2024-02-21 | 1.81 | 1.97 | 1.79 | 1.89 | +3.28% | 302,554 | 57,371,463 |
| 2024-02-20 | 1.83 | 1.85 | 1.77 | 1.83 | +0.55% | 233,739 | 42,469,680 |
| 2024-02-19 | 1.75 | 1.82 | 1.74 | 1.82 | +4% | 326,122 | 57,930,419 |
| 2024-02-08 | 1.68 | 1.76 | 1.55 | 1.75 | +3.55% | 494,019 | 81,660,802 |
| 2024-02-07 | 1.68 | 1.7 | 1.55 | 1.69 | -1.74% | 517,492 | 81,895,152 |
| 2024-02-06 | 1.69 | 1.76 | 1.66 | 1.72 | -6.52% | 446,194 | 74,895,978 |
| 2024-02-05 | 1.99 | 2.01 | 1.84 | 1.84 | -9.8% | 283,243 | 52,558,628 |
| 2024-02-02 | 2.17 | 2.24 | 1.96 | 2.04 | -5.99% | 264,706 | 55,569,802 |
| 2024-02-01 | 2.25 | 2.28 | 2.15 | 2.17 | -4.41% | 249,468 | 54,574,544 |
| 2024-01-31 | 2.37 | 2.45 | 2.22 | 2.27 | -6.58% | 206,536 | 48,278,886 |
| 2024-01-30 | 2.54 | 2.56 | 2.42 | 2.43 | -4.33% | 168,554 | 41,996,401 |
| 2024-01-29 | 2.63 | 2.65 | 2.53 | 2.54 | -3.05% | 167,524 | 43,297,247 |
| 2024-01-26 | 2.52 | 2.65 | 2.52 | 2.62 | +4.38% | 253,422 | 66,143,890 |
| 2024-01-25 | 2.4 | 2.52 | 2.39 | 2.51 | +5.02% | 199,065 | 49,132,195 |
| 2024-01-24 | 2.28 | 2.4 | 2.28 | 2.39 | +5.29% | 233,699 | 54,729,397 |
| 2024-01-23 | 2.23 | 2.28 | 2.17 | 2.27 | +1.34% | 190,078 | 42,447,180 |
| 2024-01-22 | 2.44 | 2.44 | 2.21 | 2.24 | -8.57% | 257,091 | 59,819,852 |
| 2024-01-19 | 2.49 | 2.5 | 2.43 | 2.45 | -2% | 108,105 | 26,667,881 |
| 2024-01-18 | 2.5 | 2.51 | 2.4 | 2.5 | -0.79% | 178,004 | 43,792,032 |
| 2024-01-17 | 2.58 | 2.59 | 2.5 | 2.52 | -2.7% | 135,230 | 34,467,545 |
| 2024-01-16 | 2.63 | 2.65 | 2.55 | 2.59 | -1.15% | 138,535 | 35,920,608 |
| 2024-01-15 | 2.59 | 2.64 | 2.56 | 2.62 | +0.38% | 132,291 | 34,467,749 |
| 2024-01-12 | 2.57 | 2.65 | 2.56 | 2.61 | +1.16% | 193,492 | 50,506,331 |
| 2024-01-11 | 2.5 | 2.63 | 2.49 | 2.58 | +2.38% | 159,076 | 40,672,441 |
| 2024-01-10 | 2.48 | 2.54 | 2.46 | 2.52 | +0.8% | 103,074 | 25,890,898 |
| 2024-01-09 | 2.48 | 2.52 | 2.45 | 2.5 | +1.63% | 89,727 | 22,338,175 |
| 2024-01-08 | 2.5 | 2.53 | 2.46 | 2.46 | -1.99% | 83,089 | 20,642,359 |
| 2024-01-05 | 2.53 | 2.57 | 2.49 | 2.51 | -0.79% | 97,309 | 24,633,456 |
| 2024-01-04 | 2.55 | 2.56 | 2.51 | 2.53 | -0.78% | 63,056 | 15,969,908 |
| 2024-01-03 | 2.53 | 2.57 | 2.52 | 2.55 | +0.79% | 89,635 | 22,821,650 |
| 2024-01-02 | 2.5 | 2.54 | 2.49 | 2.53 | +0.8% | 89,064 | 22,427,839 |
| 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：