股票概览
2.31
+3.12%
+0.07
2.23
开盘价
2.33
最高价
2.22
最低价
278,932
成交量
数据更新至: 2024-05-20
技术指标
2.23
MA5 (5日均线)
2.23
MA10 (10日均线)
2.21
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 | 2.23 | 2.33 | 2.22 | 2.31 | +3.13% | 278,932 | 64,089,092 |
| 2024-05-17 | 2.2 | 2.24 | 2.19 | 2.24 | +1.36% | 110,628 | 24,597,401 |
| 2024-05-16 | 2.17 | 2.24 | 2.16 | 2.21 | +1.38% | 136,342 | 30,111,391 |
| 2024-05-15 | 2.18 | 2.22 | 2.16 | 2.18 | -0.46% | 92,385 | 20,260,016 |
| 2024-05-14 | 2.19 | 2.2 | 2.18 | 2.19 | +0.46% | 85,787 | 18,782,982 |
| 2024-05-13 | 2.25 | 2.25 | 2.17 | 2.18 | -2.24% | 125,858 | 27,522,585 |
| 2024-05-10 | 2.24 | 2.27 | 2.22 | 2.23 | -0.89% | 99,395 | 22,210,298 |
| 2024-05-09 | 2.24 | 2.28 | 2.23 | 2.25 | 0% | 124,623 | 28,201,122 |
| 2024-05-08 | 2.26 | 2.29 | 2.25 | 2.25 | -0.44% | 120,728 | 27,359,213 |
| 2024-05-07 | 2.26 | 2.27 | 2.23 | 2.26 | -0.44% | 91,503 | 20,583,889 |
| 2024-05-06 | 2.21 | 2.28 | 2.2 | 2.27 | +3.65% | 155,443 | 34,825,428 |
| 2024-04-30 | 2.25 | 2.28 | 2.17 | 2.19 | -2.67% | 184,668 | 40,682,019 |
| 2024-04-29 | 2.15 | 2.25 | 2.15 | 2.25 | +4.17% | 245,973 | 54,530,553 |
| 2024-04-26 | 2.16 | 2.18 | 2.12 | 2.16 | +0.47% | 160,734 | 34,582,871 |
| 2024-04-25 | 2.1 | 2.18 | 2.09 | 2.15 | +1.42% | 154,234 | 33,125,509 |
| 2024-04-24 | 2.1 | 2.13 | 2.09 | 2.12 | +0.95% | 145,132 | 30,650,786 |
| 2024-04-23 | 2.15 | 2.15 | 2.09 | 2.1 | -1.87% | 187,561 | 39,713,448 |
| 2024-04-22 | 2.26 | 2.29 | 2.13 | 2.14 | -6.14% | 344,082 | 75,053,318 |
| 2024-04-19 | 2.32 | 2.38 | 2.26 | 2.28 | -1.3% | 251,131 | 58,213,295 |
| 2024-04-18 | 2.27 | 2.46 | 2.26 | 2.31 | +0.87% | 343,096 | 80,614,151 |
| 2024-04-17 | 2.16 | 2.36 | 2.16 | 2.29 | +2.69% | 343,218 | 78,168,946 |
| 2024-04-16 | 2.45 | 2.46 | 2.23 | 2.23 | -10.08% | 408,943 | 93,201,068 |
| 2024-04-15 | 2.56 | 2.57 | 2.38 | 2.48 | -5.34% | 567,907 | 141,085,703 |
| 2024-04-12 | 2.5 | 2.78 | 2.46 | 2.62 | +3.56% | 736,325 | 190,958,190 |
| 2024-04-11 | 2.44 | 2.57 | 2.42 | 2.53 | +2.85% | 351,920 | 88,491,139 |
| 2024-04-10 | 2.49 | 2.53 | 2.43 | 2.46 | -1.99% | 267,598 | 66,374,947 |
| 2024-04-09 | 2.44 | 2.52 | 2.43 | 2.51 | +2.45% | 282,061 | 69,960,176 |
| 2024-04-08 | 2.46 | 2.51 | 2.42 | 2.45 | -1.21% | 274,472 | 67,696,001 |
| 2024-04-03 | 2.45 | 2.48 | 2.41 | 2.48 | +0.81% | 247,893 | 60,769,373 |
| 2024-04-02 | 2.41 | 2.46 | 2.39 | 2.46 | +2.5% | 177,771 | 43,323,897 |
| 2024-04-01 | 2.36 | 2.41 | 2.35 | 2.4 | +1.69% | 155,364 | 36,997,301 |
| 2024-03-29 | 2.32 | 2.36 | 2.3 | 2.36 | +2.16% | 138,916 | 32,494,222 |
| 2024-03-28 | 2.24 | 2.37 | 2.23 | 2.31 | +2.67% | 195,645 | 45,308,111 |
| 2024-03-27 | 2.33 | 2.36 | 2.25 | 2.25 | -3.43% | 151,124 | 34,764,998 |
| 2024-03-26 | 2.37 | 2.39 | 2.28 | 2.33 | -1.69% | 214,171 | 49,695,191 |
| 2024-03-25 | 2.45 | 2.45 | 2.37 | 2.37 | -3.27% | 172,043 | 41,493,074 |
| 2024-03-22 | 2.5 | 2.52 | 2.43 | 2.45 | -2% | 225,165 | 55,372,618 |
| 2024-03-21 | 2.51 | 2.53 | 2.46 | 2.5 | -0.79% | 217,625 | 54,287,635 |
| 2024-03-20 | 2.5 | 2.53 | 2.46 | 2.52 | +1.2% | 219,967 | 55,086,817 |
| 2024-03-19 | 2.47 | 2.54 | 2.46 | 2.49 | +0.4% | 272,229 | 68,148,755 |
| 2024-03-18 | 2.47 | 2.48 | 2.43 | 2.48 | +0.4% | 240,910 | 59,120,373 |
| 2024-03-15 | 2.42 | 2.47 | 2.39 | 2.47 | +1.65% | 309,366 | 75,498,596 |
| 2024-03-14 | 2.4 | 2.45 | 2.38 | 2.43 | +1.25% | 202,900 | 49,253,761 |
| 2024-03-13 | 2.45 | 2.45 | 2.37 | 2.4 | -1.64% | 184,887 | 44,380,675 |
| 2024-03-12 | 2.4 | 2.45 | 2.37 | 2.44 | +2.09% | 221,479 | 53,315,712 |
| 2024-03-11 | 2.4 | 2.42 | 2.36 | 2.39 | 0% | 141,608 | 33,661,653 |
| 2024-03-08 | 2.4 | 2.42 | 2.35 | 2.39 | -0.42% | 174,751 | 41,532,149 |
| 2024-03-07 | 2.41 | 2.46 | 2.39 | 2.4 | -0.41% | 208,322 | 50,471,906 |
| 2024-03-06 | 2.36 | 2.43 | 2.32 | 2.41 | +1.69% | 213,788 | 51,541,558 |
| 2024-03-05 | 2.45 | 2.46 | 2.36 | 2.37 | -4.05% | 222,760 | 53,376,263 |
| 2024-03-04 | 2.42 | 2.49 | 2.4 | 2.47 | +2.07% | 271,426 | 66,616,227 |
| 2024-03-01 | 2.38 | 2.46 | 2.37 | 2.42 | +1.68% | 244,440 | 59,136,858 |
| 2024-02-29 | 2.3 | 2.39 | 2.29 | 2.38 | +2.15% | 237,271 | 55,814,891 |
| 2024-02-28 | 2.46 | 2.52 | 2.31 | 2.33 | -5.28% | 402,346 | 97,979,536 |
| 2024-02-27 | 2.44 | 2.48 | 2.43 | 2.46 | +0.82% | 222,011 | 54,457,461 |
| 2024-02-26 | 2.44 | 2.49 | 2.39 | 2.44 | -0.81% | 299,673 | 73,170,621 |
| 2024-02-23 | 2.48 | 2.48 | 2.39 | 2.46 | -0.81% | 386,782 | 94,117,767 |
| 2024-02-22 | 2.28 | 2.49 | 2.27 | 2.48 | +7.83% | 462,252 | 111,378,005 |
| 2024-02-21 | 2.2 | 2.36 | 2.18 | 2.3 | +3.6% | 298,761 | 68,599,423 |
| 2024-02-20 | 2.26 | 2.26 | 2.17 | 2.22 | -1.33% | 234,805 | 52,019,369 |
| 2024-02-19 | 2.1 | 2.25 | 2.1 | 2.25 | +8.17% | 368,478 | 80,611,059 |
| 2024-02-08 | 1.95 | 2.13 | 1.82 | 2.08 | +5.58% | 454,423 | 89,858,859 |
| 2024-02-07 | 2.1 | 2.1 | 1.9 | 1.97 | -6.64% | 480,868 | 95,496,956 |
| 2024-02-06 | 2.03 | 2.18 | 1.96 | 2.11 | -1.86% | 392,284 | 80,196,920 |
| 2024-02-05 | 2.37 | 2.38 | 2.15 | 2.15 | -10.04% | 334,294 | 73,377,579 |
| 2024-02-02 | 2.48 | 2.54 | 2.27 | 2.39 | -3.24% | 247,868 | 60,224,702 |
| 2024-02-01 | 2.54 | 2.56 | 2.46 | 2.47 | -3.52% | 247,184 | 61,764,872 |
| 2024-01-31 | 2.65 | 2.69 | 2.53 | 2.56 | -4.12% | 237,919 | 61,835,248 |
| 2024-01-30 | 2.71 | 2.74 | 2.64 | 2.67 | -2.55% | 195,110 | 52,527,610 |
| 2024-01-29 | 2.89 | 2.9 | 2.73 | 2.74 | -4.53% | 254,253 | 71,000,781 |
| 2024-01-26 | 2.73 | 2.91 | 2.73 | 2.87 | +3.99% | 345,136 | 98,343,296 |
| 2024-01-25 | 2.66 | 2.76 | 2.64 | 2.76 | +4.15% | 282,523 | 76,893,673 |
| 2024-01-24 | 2.58 | 2.65 | 2.54 | 2.65 | +2.32% | 202,310 | 52,777,001 |
| 2024-01-23 | 2.54 | 2.61 | 2.47 | 2.59 | +1.17% | 245,672 | 62,604,758 |
| 2024-01-22 | 2.74 | 2.74 | 2.51 | 2.56 | -6.57% | 333,897 | 87,889,081 |
| 2024-01-19 | 2.83 | 2.87 | 2.72 | 2.74 | -6.8% | 485,456 | 134,745,219 |
| 2024-01-18 | 2.99 | 2.99 | 2.82 | 2.94 | -1.67% | 382,001 | 110,091,040 |
| 2024-01-17 | 3.08 | 3.13 | 2.98 | 2.99 | -2.92% | 333,448 | 101,610,708 |
| 2024-01-16 | 3.16 | 3.18 | 3.02 | 3.08 | -3.14% | 420,318 | 129,285,499 |
| 2024-01-15 | 3.15 | 3.25 | 3.1 | 3.18 | -2.45% | 428,202 | 136,148,601 |
| 2024-01-12 | 3.29 | 3.47 | 3.24 | 3.26 | -0.31% | 603,726 | 199,637,861 |
| 2024-01-11 | 3.33 | 3.36 | 3.23 | 3.27 | -2.1% | 488,452 | 159,827,719 |
| 2024-01-10 | 3.39 | 3.53 | 3.29 | 3.34 | -2.34% | 850,860 | 286,841,726 |
| 2024-01-09 | 3.21 | 3.55 | 3.19 | 3.42 | +5.88% | 1,080,055 | 372,125,282 |
| 2024-01-08 | 3.27 | 3.3 | 3.21 | 3.23 | -1.22% | 244,668 | 79,388,677 |
| 2024-01-05 | 3.39 | 3.4 | 3.24 | 3.27 | -2.97% | 361,347 | 119,357,033 |
| 2024-01-04 | 3.37 | 3.4 | 3.32 | 3.37 | 0% | 498,015 | 167,378,102 |
| 2024-01-03 | 3.34 | 3.43 | 3.3 | 3.37 | +1.2% | 877,634 | 295,410,493 |
| 2024-01-02 | 3.03 | 3.33 | 3.02 | 3.33 | +9.9% | 656,160 | 209,198,749 |
| 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：