股票概览
2.66
-3.27%
-0.09
2.76
开盘价
2.77
最高价
2.64
最低价
219,351
成交量
数据更新至: 2024-05-20
技术指标
2.63
MA5 (5日均线)
2.58
MA10 (10日均线)
2.47
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 | 2.76 | 2.77 | 2.64 | 2.66 | -3.27% | 219,351 | 59,080,756 |
| 2024-05-17 | 2.66 | 2.77 | 2.61 | 2.75 | +4.56% | 262,495 | 70,461,794 |
| 2024-05-16 | 2.56 | 2.67 | 2.55 | 2.63 | +2.73% | 141,408 | 37,220,913 |
| 2024-05-15 | 2.54 | 2.61 | 2.51 | 2.56 | +0.39% | 109,260 | 28,095,140 |
| 2024-05-14 | 2.49 | 2.58 | 2.48 | 2.55 | +2.41% | 113,364 | 28,692,292 |
| 2024-05-13 | 2.55 | 2.56 | 2.48 | 2.49 | -3.11% | 112,289 | 28,176,735 |
| 2024-05-10 | 2.54 | 2.6 | 2.49 | 2.57 | +1.98% | 149,391 | 38,129,115 |
| 2024-05-09 | 2.51 | 2.54 | 2.49 | 2.52 | +1.2% | 98,362 | 24,802,283 |
| 2024-05-08 | 2.52 | 2.55 | 2.47 | 2.49 | -1.58% | 107,094 | 26,804,633 |
| 2024-05-07 | 2.48 | 2.55 | 2.48 | 2.53 | +1.2% | 119,569 | 30,073,578 |
| 2024-05-06 | 2.5 | 2.58 | 2.47 | 2.5 | +1.21% | 160,638 | 40,330,980 |
| 2024-04-30 | 2.53 | 2.55 | 2.44 | 2.47 | -3.14% | 222,564 | 55,526,391 |
| 2024-04-29 | 2.39 | 2.55 | 2.39 | 2.55 | +7.14% | 142,000 | 35,475,973 |
| 2024-04-26 | 2.37 | 2.4 | 2.3 | 2.38 | +0.85% | 86,496 | 20,414,618 |
| 2024-04-25 | 2.33 | 2.38 | 2.31 | 2.36 | +1.29% | 80,454 | 18,910,001 |
| 2024-04-24 | 2.27 | 2.33 | 2.26 | 2.33 | +2.19% | 78,522 | 18,139,831 |
| 2024-04-23 | 2.25 | 2.3 | 2.22 | 2.28 | +3.17% | 79,468 | 18,023,905 |
| 2024-04-22 | 2.27 | 2.29 | 2.17 | 2.21 | -2.64% | 86,758 | 19,215,352 |
| 2024-04-19 | 2.29 | 2.35 | 2.25 | 2.27 | -0.87% | 89,367 | 20,416,395 |
| 2024-04-18 | 2.32 | 2.35 | 2.26 | 2.29 | -1.29% | 119,526 | 27,617,066 |
| 2024-04-17 | 2.17 | 2.33 | 2.17 | 2.32 | +7.91% | 209,991 | 48,036,491 |
| 2024-04-16 | 2.34 | 2.34 | 2.14 | 2.15 | -9.66% | 290,909 | 63,732,794 |
| 2024-04-15 | 2.54 | 2.61 | 2.38 | 2.38 | -9.85% | 200,983 | 48,994,519 |
| 2024-04-12 | 2.69 | 2.72 | 2.64 | 2.64 | -1.86% | 72,732 | 19,428,638 |
| 2024-04-11 | 2.68 | 2.72 | 2.65 | 2.69 | 0% | 87,548 | 23,550,987 |
| 2024-04-10 | 2.76 | 2.77 | 2.64 | 2.69 | -2.89% | 104,419 | 28,156,056 |
| 2024-04-09 | 2.72 | 2.78 | 2.72 | 2.77 | +1.09% | 67,497 | 18,575,735 |
| 2024-04-08 | 2.85 | 2.85 | 2.72 | 2.74 | -4.2% | 105,134 | 29,313,695 |
| 2024-04-03 | 2.84 | 2.87 | 2.78 | 2.86 | +0.35% | 97,187 | 27,551,189 |
| 2024-04-02 | 2.81 | 2.86 | 2.8 | 2.85 | +1.42% | 119,801 | 33,943,450 |
| 2024-04-01 | 2.74 | 2.81 | 2.74 | 2.81 | +2.18% | 131,850 | 36,723,852 |
| 2024-03-29 | 2.72 | 2.76 | 2.71 | 2.75 | +0.73% | 95,008 | 25,932,608 |
| 2024-03-28 | 2.67 | 2.78 | 2.67 | 2.73 | +1.87% | 142,243 | 38,955,275 |
| 2024-03-27 | 2.75 | 2.77 | 2.68 | 2.68 | -3.25% | 142,871 | 38,956,999 |
| 2024-03-26 | 2.69 | 2.78 | 2.68 | 2.77 | +2.59% | 129,876 | 35,535,278 |
| 2024-03-25 | 2.76 | 2.78 | 2.69 | 2.7 | -1.46% | 126,959 | 34,700,245 |
| 2024-03-22 | 2.78 | 2.79 | 2.68 | 2.74 | -1.08% | 136,540 | 37,275,293 |
| 2024-03-21 | 2.77 | 2.81 | 2.72 | 2.77 | 0% | 94,059 | 25,991,757 |
| 2024-03-20 | 2.68 | 2.79 | 2.67 | 2.77 | +2.97% | 118,644 | 32,383,278 |
| 2024-03-19 | 2.68 | 2.72 | 2.67 | 2.69 | +0.37% | 90,467 | 24,382,731 |
| 2024-03-18 | 2.64 | 2.68 | 2.63 | 2.68 | +2.29% | 105,012 | 27,907,790 |
| 2024-03-15 | 2.57 | 2.63 | 2.55 | 2.62 | +1.55% | 109,970 | 28,549,112 |
| 2024-03-14 | 2.59 | 2.6 | 2.52 | 2.58 | 0% | 115,834 | 29,791,710 |
| 2024-03-13 | 2.63 | 2.65 | 2.55 | 2.58 | -2.64% | 136,533 | 35,349,932 |
| 2024-03-12 | 2.56 | 2.66 | 2.54 | 2.65 | +3.92% | 182,261 | 47,429,147 |
| 2024-03-11 | 2.5 | 2.57 | 2.49 | 2.55 | +1.59% | 124,642 | 31,471,621 |
| 2024-03-08 | 2.49 | 2.52 | 2.45 | 2.51 | +0.8% | 69,719 | 17,368,141 |
| 2024-03-07 | 2.48 | 2.56 | 2.47 | 2.49 | +0.81% | 127,242 | 32,041,450 |
| 2024-03-06 | 2.41 | 2.5 | 2.41 | 2.47 | +1.65% | 114,126 | 28,140,230 |
| 2024-03-05 | 2.49 | 2.5 | 2.42 | 2.43 | -2.8% | 102,391 | 25,033,473 |
| 2024-03-04 | 2.52 | 2.55 | 2.45 | 2.5 | -1.19% | 108,587 | 27,086,387 |
| 2024-03-01 | 2.55 | 2.58 | 2.5 | 2.53 | -0.78% | 115,449 | 29,290,026 |
| 2024-02-29 | 2.45 | 2.56 | 2.41 | 2.55 | +3.24% | 179,760 | 45,010,804 |
| 2024-02-28 | 2.75 | 2.83 | 2.47 | 2.47 | -9.52% | 275,761 | 73,138,278 |
| 2024-02-27 | 2.64 | 2.74 | 2.6 | 2.73 | +3.41% | 156,559 | 42,225,765 |
| 2024-02-26 | 2.55 | 2.71 | 2.54 | 2.64 | +1.93% | 216,369 | 56,847,204 |
| 2024-02-23 | 2.49 | 2.61 | 2.49 | 2.59 | +4.44% | 200,961 | 51,125,688 |
| 2024-02-22 | 2.4 | 2.49 | 2.39 | 2.48 | +2.06% | 168,151 | 41,332,215 |
| 2024-02-21 | 2.31 | 2.51 | 2.3 | 2.43 | +3.4% | 229,749 | 55,643,113 |
| 2024-02-20 | 2.32 | 2.37 | 2.25 | 2.35 | +1.29% | 189,919 | 44,052,885 |
| 2024-02-19 | 2.2 | 2.33 | 2.2 | 2.32 | +6.42% | 259,039 | 58,737,084 |
| 2024-02-08 | 2.02 | 2.2 | 1.96 | 2.18 | +4.81% | 395,730 | 81,474,130 |
| 2024-02-07 | 2.31 | 2.34 | 2.08 | 2.08 | -9.96% | 406,743 | 86,165,675 |
| 2024-02-06 | 2.33 | 2.44 | 2.3 | 2.31 | -9.77% | 351,202 | 81,679,346 |
| 2024-02-05 | 2.76 | 2.77 | 2.56 | 2.56 | -9.86% | 175,835 | 45,534,471 |
| 2024-02-02 | 2.98 | 3.15 | 2.74 | 2.84 | -3.73% | 305,684 | 90,868,261 |
| 2024-02-01 | 3.03 | 3.1 | 2.9 | 2.95 | -4.84% | 264,249 | 78,736,669 |
| 2024-01-31 | 3.42 | 3.46 | 3.1 | 3.1 | -9.88% | 261,699 | 85,486,549 |
| 2024-01-30 | 3.68 | 3.74 | 3.42 | 3.44 | -3.91% | 276,622 | 97,699,464 |
| 2024-01-29 | 3.65 | 3.69 | 3.55 | 3.58 | -2.19% | 193,296 | 69,833,146 |
| 2024-01-26 | 3.48 | 3.71 | 3.48 | 3.66 | +4.87% | 246,840 | 89,835,972 |
| 2024-01-25 | 3.25 | 3.49 | 3.24 | 3.49 | +7.38% | 166,648 | 56,536,210 |
| 2024-01-24 | 3.11 | 3.26 | 3.1 | 3.25 | +4.84% | 144,092 | 45,900,648 |
| 2024-01-23 | 3.14 | 3.18 | 3.01 | 3.1 | -1.59% | 157,677 | 48,422,871 |
| 2024-01-22 | 3.37 | 3.37 | 3.15 | 3.15 | -7.08% | 93,530 | 30,561,089 |
| 2024-01-19 | 3.41 | 3.45 | 3.36 | 3.39 | -0.59% | 74,667 | 25,414,622 |
| 2024-01-18 | 3.46 | 3.48 | 3.32 | 3.41 | -1.73% | 101,343 | 34,326,877 |
| 2024-01-17 | 3.54 | 3.56 | 3.46 | 3.47 | -1.98% | 74,971 | 26,326,867 |
| 2024-01-16 | 3.61 | 3.66 | 3.49 | 3.54 | -2.21% | 122,446 | 43,445,878 |
| 2024-01-15 | 3.55 | 3.64 | 3.51 | 3.62 | +2.26% | 121,797 | 43,733,821 |
| 2024-01-12 | 3.57 | 3.62 | 3.53 | 3.54 | -0.56% | 92,446 | 33,037,062 |
| 2024-01-11 | 3.52 | 3.56 | 3.51 | 3.56 | +1.14% | 63,079 | 22,314,831 |
| 2024-01-10 | 3.53 | 3.57 | 3.49 | 3.52 | -0.85% | 77,743 | 27,438,773 |
| 2024-01-09 | 3.47 | 3.6 | 3.47 | 3.55 | +1.72% | 101,989 | 36,099,040 |
| 2024-01-08 | 3.55 | 3.56 | 3.47 | 3.49 | -1.41% | 94,733 | 33,319,685 |
| 2024-01-05 | 3.56 | 3.62 | 3.53 | 3.54 | -0.28% | 78,275 | 27,988,947 |
| 2024-01-04 | 3.55 | 3.6 | 3.53 | 3.55 | 0% | 86,297 | 30,714,644 |
| 2024-01-03 | 3.48 | 3.6 | 3.47 | 3.55 | +1.72% | 122,850 | 43,729,827 |
| 2024-01-02 | 3.45 | 3.52 | 3.44 | 3.49 | +1.16% | 112,406 | 39,257,750 |
| 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：