股票概览
2.4
-5.14%
-0.13
2.41
开盘价
2.43
最高价
2.4
最低价
23,635
成交量
数据更新至: 2024-05-21
技术指标
2.65
MA5 (5日均线)
2.99
MA10 (10日均线)
3.53
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 | 2.41 | 2.43 | 2.4 | 2.4 | -5.14% | 23,635 | 5,684,180 |
| 2024-05-20 | 2.61 | 2.62 | 2.53 | 2.53 | -4.89% | 63,696 | 16,228,308 |
| 2024-05-17 | 2.72 | 2.75 | 2.66 | 2.66 | -5% | 147,528 | 39,591,239 |
| 2024-05-16 | 2.71 | 2.98 | 2.71 | 2.8 | -1.75% | 290,232 | 79,545,409 |
| 2024-05-15 | 2.85 | 2.85 | 2.85 | 2.85 | -5% | 6,551 | 1,867,035 |
| 2024-05-14 | 3 | 3 | 3 | 3 | -5.06% | 1,647 | 494,100 |
| 2024-05-13 | 3.16 | 3.16 | 3.16 | 3.16 | -5.11% | 689 | 217,724 |
| 2024-05-10 | 3.33 | 3.33 | 3.33 | 3.33 | -5.13% | 2,910 | 969,030 |
| 2024-05-09 | 3.51 | 3.51 | 3.51 | 3.51 | -4.88% | 1,701 | 597,051 |
| 2024-05-08 | 3.69 | 3.69 | 3.69 | 3.69 | -4.9% | 665 | 245,385 |
| 2024-05-07 | 3.88 | 3.88 | 3.88 | 3.88 | -4.9% | 1,522 | 590,536 |
| 2024-05-06 | 4.08 | 4.08 | 4.08 | 4.08 | -4.9% | 795 | 324,360 |
| 2024-04-30 | 4.29 | 4.29 | 4.29 | 4.29 | -5.09% | 455 | 195,195 |
| 2024-04-26 | 4.35 | 5.1 | 4.21 | 4.52 | -2.59% | 308,246 | 136,714,705 |
| 2024-04-25 | 4.5 | 4.64 | 4.43 | 4.64 | +9.95% | 99,648 | 45,704,411 |
| 2024-04-24 | 3.9 | 4.22 | 3.9 | 4.22 | +9.9% | 54,945 | 22,536,397 |
| 2024-04-23 | 3.49 | 3.84 | 3.48 | 3.84 | +10.03% | 122,979 | 45,858,139 |
| 2024-04-22 | 3.71 | 3.83 | 3.47 | 3.49 | -6.93% | 104,503 | 37,164,143 |
| 2024-04-19 | 3.89 | 3.95 | 3.75 | 3.75 | -4.58% | 65,565 | 25,109,682 |
| 2024-04-18 | 4.08 | 4.12 | 3.76 | 3.93 | -3.44% | 93,548 | 36,766,575 |
| 2024-04-17 | 3.52 | 4.12 | 3.52 | 4.07 | +4.09% | 126,017 | 49,480,891 |
| 2024-04-16 | 4.15 | 4.22 | 3.91 | 3.91 | -9.91% | 33,408 | 13,256,409 |
| 2024-04-15 | 4.61 | 4.81 | 4.34 | 4.34 | -9.96% | 96,026 | 42,470,693 |
| 2024-04-12 | 4.91 | 5.04 | 4.81 | 4.82 | -1.63% | 55,326 | 27,189,114 |
| 2024-04-11 | 4.89 | 5 | 4.84 | 4.9 | -0.41% | 63,195 | 31,099,820 |
| 2024-04-10 | 5.25 | 5.26 | 4.81 | 4.92 | -5.93% | 104,653 | 51,885,485 |
| 2024-04-09 | 5.16 | 5.38 | 5.16 | 5.23 | +1.36% | 70,065 | 36,807,603 |
| 2024-04-08 | 5.59 | 5.62 | 5.1 | 5.16 | -8.51% | 131,400 | 69,152,292 |
| 2024-04-03 | 6.07 | 6.14 | 5.54 | 5.64 | -8.44% | 152,618 | 87,872,742 |
| 2024-04-02 | 6.19 | 6.23 | 6.04 | 6.16 | -2.07% | 122,922 | 75,156,762 |
| 2024-04-01 | 6.31 | 6.39 | 6.05 | 6.29 | 0% | 147,059 | 90,813,012 |
| 2024-03-29 | 6.45 | 6.55 | 6.12 | 6.29 | -5.27% | 188,877 | 119,198,470 |
| 2024-03-28 | 6.17 | 6.78 | 6.17 | 6.64 | -3.07% | 299,136 | 195,506,364 |
| 2024-03-27 | 6.27 | 6.85 | 6.27 | 6.85 | +9.95% | 238,512 | 159,728,603 |
| 2024-03-26 | 6.04 | 6.38 | 6.04 | 6.23 | -7.15% | 237,631 | 147,235,741 |
| 2024-03-25 | 6.68 | 7.48 | 6.26 | 6.71 | -3.59% | 368,354 | 247,400,763 |
| 2024-03-22 | 6.38 | 6.96 | 6.34 | 6.96 | +9.95% | 391,984 | 268,420,258 |
| 2024-03-21 | 5.74 | 6.33 | 5.74 | 6.33 | +10.09% | 157,642 | 97,171,803 |
| 2024-03-20 | 5.66 | 6.02 | 5.59 | 5.75 | +1.59% | 143,588 | 82,177,958 |
| 2024-03-19 | 6.14 | 6.14 | 5.64 | 5.66 | -3.58% | 194,047 | 112,803,642 |
| 2024-03-18 | 5.37 | 5.87 | 5.37 | 5.87 | +9.93% | 42,971 | 24,569,314 |
| 2024-03-15 | 5.02 | 5.34 | 5.02 | 5.34 | +4.5% | 93,395 | 48,605,816 |
| 2024-03-14 | 5.12 | 5.24 | 5.04 | 5.11 | -0.58% | 80,749 | 41,574,191 |
| 2024-03-13 | 5.23 | 5.36 | 5.1 | 5.14 | -1.72% | 94,788 | 49,076,659 |
| 2024-03-12 | 5.12 | 5.24 | 5.01 | 5.23 | 0% | 162,769 | 83,571,725 |
| 2024-03-11 | 4.94 | 5.42 | 4.94 | 5.23 | -4.74% | 195,630 | 98,142,817 |
| 2024-03-08 | 5.5 | 5.56 | 5.44 | 5.49 | -0.36% | 26,548 | 14,597,291 |
| 2024-03-07 | 5.5 | 5.67 | 5.42 | 5.51 | +0.18% | 45,219 | 25,082,721 |
| 2024-03-06 | 5.56 | 5.64 | 5.42 | 5.5 | +1.1% | 33,396 | 18,479,733 |
| 2024-03-05 | 5.7 | 5.72 | 5.42 | 5.44 | -4.56% | 29,446 | 16,303,467 |
| 2024-03-04 | 5.75 | 5.88 | 5.56 | 5.7 | -2.06% | 38,735 | 22,080,184 |
| 2024-03-01 | 5.9 | 5.94 | 5.63 | 5.82 | +0.17% | 45,658 | 26,434,799 |
| 2024-02-29 | 5.35 | 5.91 | 5.33 | 5.81 | +2.65% | 63,238 | 36,427,051 |
| 2024-02-28 | 6.36 | 6.52 | 5.66 | 5.66 | -10.02% | 94,770 | 57,464,963 |
| 2024-02-27 | 6.04 | 6.37 | 6.04 | 6.29 | +4.49% | 66,822 | 41,637,835 |
| 2024-02-26 | 5.99 | 6.36 | 5.95 | 6.02 | +0.5% | 92,921 | 56,623,574 |
| 2024-02-23 | 5.62 | 6.04 | 5.54 | 5.99 | +5.09% | 102,976 | 59,995,343 |
| 2024-02-22 | 5.29 | 5.83 | 5.24 | 5.7 | +7.55% | 117,667 | 65,617,435 |
| 2024-02-21 | 5.18 | 5.69 | 5.05 | 5.3 | +2.51% | 93,378 | 51,112,817 |
| 2024-02-20 | 4.76 | 5.17 | 4.76 | 5.17 | +10% | 95,550 | 47,430,869 |
| 2024-02-19 | 4.14 | 4.7 | 4.12 | 4.7 | +10.07% | 79,323 | 34,965,097 |
| 2024-02-08 | 3.75 | 4.4 | 3.74 | 4.27 | +2.64% | 145,924 | 56,719,432 |
| 2024-02-07 | 4.49 | 4.57 | 4.16 | 4.16 | -9.96% | 21,279 | 8,948,036 |
| 2024-02-06 | 4.62 | 4.82 | 4.62 | 4.62 | -9.94% | 99,933 | 46,316,961 |
| 2024-02-05 | 5.49 | 5.65 | 5.13 | 5.13 | -10% | 26,969 | 14,089,774 |
| 2024-02-02 | 6.12 | 6.38 | 5.5 | 5.7 | -6.25% | 47,827 | 28,285,414 |
| 2024-02-01 | 6.26 | 6.38 | 6 | 6.08 | -4.85% | 43,452 | 26,688,666 |
| 2024-01-31 | 6.8 | 7.02 | 6.38 | 6.39 | -7.66% | 43,295 | 28,742,474 |
| 2024-01-30 | 7.44 | 7.44 | 6.9 | 6.92 | -4.68% | 35,852 | 25,453,869 |
| 2024-01-29 | 7.61 | 7.75 | 7.22 | 7.26 | -4.6% | 35,396 | 26,212,685 |
| 2024-01-26 | 7.52 | 7.9 | 7.52 | 7.61 | +2.28% | 48,361 | 37,204,186 |
| 2024-01-25 | 7.22 | 7.47 | 7.1 | 7.44 | +3.91% | 37,772 | 27,632,002 |
| 2024-01-24 | 7.01 | 7.22 | 6.82 | 7.16 | +1.85% | 38,918 | 27,472,324 |
| 2024-01-23 | 7.11 | 7.17 | 6.83 | 7.03 | -1.13% | 48,453 | 33,860,010 |
| 2024-01-22 | 7.66 | 7.84 | 7.06 | 7.11 | -7.78% | 55,568 | 41,527,953 |
| 2024-01-19 | 8 | 8.06 | 7.67 | 7.71 | 0% | 48,514 | 37,830,728 |
| 2024-01-18 | 7.95 | 7.99 | 7.47 | 7.71 | -3.63% | 68,621 | 52,809,966 |
| 2024-01-17 | 8.24 | 8.48 | 8 | 8 | -3.03% | 43,538 | 35,391,301 |
| 2024-01-16 | 8.29 | 8.51 | 8.15 | 8.25 | -0.48% | 70,251 | 58,360,972 |
| 2024-01-15 | 7.99 | 8.34 | 7.95 | 8.29 | +3.75% | 87,730 | 71,971,722 |
| 2024-01-12 | 8.18 | 8.35 | 7.97 | 7.99 | -0.99% | 76,699 | 62,551,327 |
| 2024-01-11 | 7.99 | 8.12 | 7.96 | 8.07 | +0.75% | 75,455 | 60,724,865 |
| 2024-01-10 | 8.34 | 8.44 | 7.99 | 8.01 | -4.07% | 138,434 | 112,305,919 |
| 2024-01-09 | 8.5 | 8.91 | 8.25 | 8.35 | -1.18% | 218,704 | 188,225,196 |
| 2024-01-08 | 7.74 | 8.45 | 7.72 | 8.45 | +10.03% | 66,775 | 55,976,209 |
| 2024-01-05 | 8.35 | 8.37 | 7.64 | 7.68 | -8.46% | 119,330 | 94,317,864 |
| 2024-01-04 | 8.68 | 8.68 | 8.09 | 8.39 | -4.33% | 103,848 | 86,387,083 |
| 2024-01-03 | 8.77 | 8.84 | 8.45 | 8.77 | -1.24% | 96,871 | 83,397,208 |
| 2024-01-02 | 8.75 | 9.36 | 8.69 | 8.88 | +2.54% | 134,929 | 119,918,017 |
| 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：