股票概览
2.34
-7.51%
-0.19
2.41
开盘价
2.44
最高价
2.31
最低价
1,370,136
成交量
数据更新至: 2024-05-20
技术指标
2.31
MA5 (5日均线)
2.18
MA10 (10日均线)
2.10
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 | 2.41 | 2.44 | 2.31 | 2.34 | -7.51% | 1,370,136 | 323,336,486 |
| 2024-05-17 | 2.44 | 2.66 | 2.35 | 2.53 | +3.69% | 2,214,169 | 554,320,177 |
| 2024-05-16 | 2.22 | 2.44 | 2.19 | 2.44 | +9.91% | 1,560,267 | 367,370,988 |
| 2024-05-15 | 2.02 | 2.22 | 2 | 2.22 | +9.9% | 598,873 | 129,785,695 |
| 2024-05-14 | 2.04 | 2.05 | 2 | 2.02 | -0.49% | 159,296 | 32,197,890 |
| 2024-05-13 | 2.06 | 2.07 | 2.02 | 2.03 | -2.4% | 196,340 | 39,991,490 |
| 2024-05-10 | 2.05 | 2.11 | 2.02 | 2.08 | +1.46% | 298,728 | 61,862,198 |
| 2024-05-09 | 2.04 | 2.09 | 2.03 | 2.05 | +0.99% | 181,568 | 37,307,571 |
| 2024-05-08 | 2.07 | 2.07 | 2.02 | 2.03 | -1.93% | 172,418 | 35,131,087 |
| 2024-05-07 | 2.08 | 2.1 | 2.03 | 2.07 | -0.48% | 217,246 | 44,741,436 |
| 2024-05-06 | 2.14 | 2.15 | 2.07 | 2.08 | +0.48% | 221,231 | 46,460,700 |
| 2024-04-30 | 2.14 | 2.16 | 2.06 | 2.07 | -3.72% | 329,724 | 69,173,613 |
| 2024-04-29 | 2 | 2.2 | 2 | 2.15 | +5.91% | 468,782 | 99,745,351 |
| 2024-04-26 | 1.99 | 2.03 | 1.97 | 2.03 | +2.53% | 171,968 | 34,452,502 |
| 2024-04-25 | 1.95 | 2 | 1.93 | 1.98 | +1.54% | 140,887 | 27,770,412 |
| 2024-04-24 | 1.95 | 1.96 | 1.93 | 1.95 | 0% | 130,972 | 25,484,804 |
| 2024-04-23 | 1.97 | 1.99 | 1.95 | 1.95 | -1.52% | 129,109 | 25,398,598 |
| 2024-04-22 | 1.95 | 2 | 1.94 | 1.98 | +1.02% | 166,186 | 32,844,496 |
| 2024-04-19 | 1.98 | 1.99 | 1.94 | 1.96 | -1.01% | 123,822 | 24,259,179 |
| 2024-04-18 | 2.02 | 2.03 | 1.98 | 1.98 | -1.98% | 137,046 | 27,369,634 |
| 2024-04-17 | 1.93 | 2.03 | 1.93 | 2.02 | +4.66% | 192,190 | 38,465,454 |
| 2024-04-16 | 2.02 | 2.03 | 1.92 | 1.93 | -4.46% | 316,001 | 61,803,108 |
| 2024-04-15 | 2.06 | 2.1 | 1.95 | 2.02 | -3.81% | 324,485 | 65,581,784 |
| 2024-04-12 | 2.15 | 2.17 | 2.08 | 2.1 | -2.78% | 183,353 | 38,857,449 |
| 2024-04-11 | 2.15 | 2.18 | 2.14 | 2.16 | -0.46% | 109,286 | 23,660,294 |
| 2024-04-10 | 2.22 | 2.22 | 2.15 | 2.17 | -2.25% | 167,131 | 36,416,164 |
| 2024-04-09 | 2.18 | 2.24 | 2.17 | 2.22 | +1.83% | 178,598 | 39,488,917 |
| 2024-04-08 | 2.23 | 2.23 | 2.18 | 2.18 | -2.24% | 185,865 | 40,858,769 |
| 2024-04-03 | 2.25 | 2.26 | 2.22 | 2.23 | -1.76% | 176,480 | 39,422,548 |
| 2024-04-02 | 2.26 | 2.3 | 2.24 | 2.27 | 0% | 240,892 | 54,664,244 |
| 2024-04-01 | 2.24 | 2.27 | 2.22 | 2.27 | +0.89% | 211,886 | 47,691,802 |
| 2024-03-29 | 2.26 | 2.27 | 2.22 | 2.25 | -1.75% | 264,634 | 59,318,438 |
| 2024-03-28 | 2.24 | 2.32 | 2.22 | 2.29 | +2.23% | 272,058 | 61,890,600 |
| 2024-03-27 | 2.32 | 2.33 | 2.24 | 2.24 | -3.86% | 287,464 | 65,331,254 |
| 2024-03-26 | 2.3 | 2.33 | 2.28 | 2.33 | +1.75% | 260,880 | 60,205,779 |
| 2024-03-25 | 2.34 | 2.37 | 2.28 | 2.29 | -1.72% | 264,662 | 61,368,929 |
| 2024-03-22 | 2.36 | 2.37 | 2.3 | 2.33 | -1.69% | 298,750 | 69,783,516 |
| 2024-03-21 | 2.35 | 2.39 | 2.34 | 2.37 | +0.42% | 288,953 | 68,329,139 |
| 2024-03-20 | 2.34 | 2.36 | 2.33 | 2.36 | +0.43% | 202,900 | 47,603,013 |
| 2024-03-19 | 2.36 | 2.4 | 2.34 | 2.35 | -0.84% | 251,363 | 59,588,616 |
| 2024-03-18 | 2.36 | 2.39 | 2.34 | 2.37 | +1.28% | 249,055 | 58,714,338 |
| 2024-03-15 | 2.34 | 2.35 | 2.31 | 2.34 | -0.43% | 178,923 | 41,710,911 |
| 2024-03-14 | 2.35 | 2.4 | 2.34 | 2.35 | -0.84% | 281,727 | 66,530,163 |
| 2024-03-13 | 2.42 | 2.42 | 2.34 | 2.37 | -3.27% | 457,519 | 108,277,509 |
| 2024-03-12 | 2.33 | 2.45 | 2.31 | 2.45 | +5.15% | 618,790 | 147,373,794 |
| 2024-03-11 | 2.3 | 2.33 | 2.29 | 2.33 | +1.3% | 242,306 | 56,032,729 |
| 2024-03-08 | 2.31 | 2.32 | 2.25 | 2.3 | -0.43% | 287,337 | 65,714,616 |
| 2024-03-07 | 2.32 | 2.38 | 2.31 | 2.31 | -1.28% | 297,661 | 69,505,122 |
| 2024-03-06 | 2.34 | 2.38 | 2.31 | 2.34 | -0.43% | 304,078 | 71,355,089 |
| 2024-03-05 | 2.31 | 2.42 | 2.3 | 2.35 | +0.86% | 450,378 | 106,197,862 |
| 2024-03-04 | 2.36 | 2.37 | 2.29 | 2.33 | -1.69% | 338,060 | 78,436,341 |
| 2024-03-01 | 2.41 | 2.43 | 2.33 | 2.37 | -0.42% | 316,515 | 75,035,882 |
| 2024-02-29 | 2.32 | 2.4 | 2.31 | 2.38 | +2.15% | 353,622 | 83,589,616 |
| 2024-02-28 | 2.47 | 2.54 | 2.31 | 2.33 | -6.05% | 618,068 | 150,971,384 |
| 2024-02-27 | 2.42 | 2.49 | 2.4 | 2.48 | +1.64% | 435,615 | 107,107,633 |
| 2024-02-26 | 2.42 | 2.5 | 2.39 | 2.44 | +0.41% | 449,426 | 109,521,994 |
| 2024-02-23 | 2.37 | 2.44 | 2.36 | 2.43 | +1.67% | 442,048 | 105,855,755 |
| 2024-02-22 | 2.33 | 2.4 | 2.33 | 2.39 | +0.84% | 373,873 | 88,593,380 |
| 2024-02-21 | 2.35 | 2.53 | 2.31 | 2.37 | 0% | 598,119 | 144,434,499 |
| 2024-02-20 | 2.38 | 2.41 | 2.29 | 2.37 | -0.84% | 608,743 | 143,551,735 |
| 2024-02-19 | 2.18 | 2.39 | 2.18 | 2.39 | +10.14% | 721,012 | 166,399,683 |
| 2024-02-08 | 2.02 | 2.17 | 2.02 | 2.17 | +6.9% | 358,090 | 75,340,825 |
| 2024-02-07 | 2.12 | 2.14 | 2.01 | 2.03 | -3.33% | 379,312 | 78,523,665 |
| 2024-02-06 | 1.95 | 2.18 | 1.87 | 2.1 | +3.96% | 422,573 | 85,652,342 |
| 2024-02-05 | 2.24 | 2.24 | 2.02 | 2.02 | -9.82% | 484,436 | 99,766,784 |
| 2024-02-02 | 2.28 | 2.34 | 2.15 | 2.24 | -1.75% | 404,735 | 91,363,017 |
| 2024-02-01 | 2.34 | 2.35 | 2.24 | 2.28 | -2.56% | 340,084 | 77,902,462 |
| 2024-01-31 | 2.44 | 2.48 | 2.33 | 2.34 | -3.7% | 399,461 | 95,411,368 |
| 2024-01-30 | 2.55 | 2.56 | 2.41 | 2.43 | -5.08% | 443,289 | 110,048,122 |
| 2024-01-29 | 2.62 | 2.7 | 2.54 | 2.56 | -4.48% | 643,662 | 168,089,349 |
| 2024-01-26 | 2.62 | 2.79 | 2.62 | 2.68 | +1.52% | 902,821 | 243,418,000 |
| 2024-01-25 | 2.52 | 2.67 | 2.5 | 2.64 | +2.72% | 932,812 | 244,262,110 |
| 2024-01-24 | 2.44 | 2.65 | 2.43 | 2.57 | +6.64% | 919,558 | 231,183,556 |
| 2024-01-23 | 2.37 | 2.43 | 2.34 | 2.41 | +1.69% | 362,187 | 86,781,778 |
| 2024-01-22 | 2.48 | 2.49 | 2.32 | 2.37 | -4.44% | 478,124 | 115,569,351 |
| 2024-01-19 | 2.53 | 2.55 | 2.48 | 2.48 | -2.75% | 398,776 | 100,022,552 |
| 2024-01-18 | 2.53 | 2.57 | 2.46 | 2.55 | -1.54% | 726,123 | 181,838,315 |
| 2024-01-17 | 2.7 | 2.73 | 2.58 | 2.59 | -5.13% | 747,372 | 196,383,216 |
| 2024-01-16 | 2.88 | 2.92 | 2.68 | 2.73 | -3.87% | 1,041,225 | 288,691,788 |
| 2024-01-15 | 2.81 | 2.89 | 2.74 | 2.84 | -2.07% | 792,481 | 223,464,571 |
| 2024-01-12 | 2.96 | 3.03 | 2.86 | 2.9 | -2.68% | 1,242,320 | 365,136,716 |
| 2024-01-11 | 2.92 | 3.04 | 2.86 | 2.98 | -0.67% | 1,379,845 | 406,990,466 |
| 2024-01-10 | 2.94 | 3.15 | 2.86 | 3 | +1.69% | 1,969,271 | 589,633,610 |
| 2024-01-09 | 3.11 | 3.2 | 2.9 | 2.95 | -8.39% | 2,631,235 | 803,395,451 |
| 2024-01-08 | 3.22 | 3.22 | 3.07 | 3.22 | +9.9% | 3,024,383 | 968,152,889 |
| 2024-01-05 | 2.69 | 2.93 | 2.68 | 2.93 | +10.15% | 989,071 | 284,294,772 |
| 2024-01-04 | 2.77 | 2.81 | 2.65 | 2.66 | -5.34% | 595,790 | 160,086,428 |
| 2024-01-03 | 2.75 | 2.95 | 2.72 | 2.81 | +4.07% | 917,132 | 257,717,980 |
| 2024-01-02 | 2.59 | 2.79 | 2.56 | 2.7 | +4.65% | 580,793 | 155,259,240 |
| 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：