股票概览
2.07
+2.99%
+0.06
2.02
开盘价
2.09
最高价
2.02
最低价
162,961
成交量
数据更新至: 2024-05-20
技术指标
2.04
MA5 (5日均线)
2.05
MA10 (10日均线)
2.01
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 | 2.02 | 2.09 | 2.02 | 2.07 | +2.99% | 162,961 | 33,660,517 |
| 2024-05-17 | 2.06 | 2.08 | 1.99 | 2.01 | -2.43% | 147,794 | 29,869,847 |
| 2024-05-16 | 2.04 | 2.08 | 2.03 | 2.06 | +1.98% | 82,751 | 17,026,280 |
| 2024-05-15 | 2.01 | 2.05 | 2 | 2.02 | -0.49% | 82,453 | 16,687,424 |
| 2024-05-14 | 2.05 | 2.08 | 2.02 | 2.03 | -0.98% | 82,905 | 16,903,456 |
| 2024-05-13 | 2.04 | 2.1 | 2.02 | 2.05 | -0.49% | 108,375 | 22,360,388 |
| 2024-05-10 | 2.09 | 2.1 | 2.06 | 2.06 | -1.9% | 73,090 | 15,136,366 |
| 2024-05-09 | 2.04 | 2.14 | 2.04 | 2.1 | +1.94% | 136,226 | 28,674,652 |
| 2024-05-08 | 2.07 | 2.11 | 2.06 | 2.06 | -0.96% | 128,403 | 26,683,149 |
| 2024-05-07 | 2.06 | 2.08 | 2.03 | 2.08 | +0.97% | 102,219 | 20,983,103 |
| 2024-05-06 | 1.98 | 2.06 | 1.98 | 2.06 | +5.1% | 178,321 | 36,157,094 |
| 2024-04-30 | 1.99 | 2.02 | 1.95 | 1.96 | -2% | 98,549 | 19,455,712 |
| 2024-04-29 | 1.92 | 2.03 | 1.9 | 2 | +3.09% | 177,041 | 35,108,604 |
| 2024-04-26 | 1.92 | 1.95 | 1.9 | 1.94 | +0.52% | 107,844 | 20,758,960 |
| 2024-04-25 | 1.85 | 1.95 | 1.84 | 1.93 | +2.66% | 160,615 | 30,748,815 |
| 2024-04-24 | 1.83 | 1.88 | 1.8 | 1.88 | +2.17% | 158,353 | 29,064,666 |
| 2024-04-23 | 1.9 | 1.91 | 1.82 | 1.84 | -4.17% | 215,648 | 39,964,273 |
| 2024-04-22 | 2.07 | 2.08 | 1.9 | 1.92 | -6.8% | 301,277 | 58,886,445 |
| 2024-04-19 | 2.1 | 2.2 | 2.02 | 2.06 | -1.9% | 499,464 | 104,357,353 |
| 2024-04-18 | 1.91 | 2.1 | 1.9 | 2.1 | +9.95% | 286,716 | 59,084,353 |
| 2024-04-17 | 1.89 | 1.93 | 1.85 | 1.91 | +1.06% | 287,131 | 54,695,445 |
| 2024-04-16 | 2.03 | 2.11 | 1.89 | 1.89 | -10% | 305,136 | 59,041,936 |
| 2024-04-15 | 2.2 | 2.23 | 2.02 | 2.1 | -6.25% | 612,946 | 129,605,041 |
| 2024-04-12 | 2.11 | 2.33 | 2.07 | 2.24 | +5.66% | 634,802 | 141,053,177 |
| 2024-04-11 | 2.05 | 2.21 | 2.02 | 2.12 | +3.41% | 293,511 | 62,507,763 |
| 2024-04-10 | 2.07 | 2.1 | 2.03 | 2.05 | -1.91% | 132,666 | 27,408,381 |
| 2024-04-09 | 2.07 | 2.1 | 2.05 | 2.09 | +1.46% | 109,103 | 22,666,048 |
| 2024-04-08 | 2.09 | 2.15 | 2.06 | 2.06 | -1.9% | 189,704 | 39,623,508 |
| 2024-04-03 | 2.08 | 2.12 | 2.06 | 2.1 | +0.48% | 164,754 | 34,409,592 |
| 2024-04-02 | 2.04 | 2.11 | 2.03 | 2.09 | +1.95% | 213,063 | 44,388,508 |
| 2024-04-01 | 1.98 | 2.05 | 1.97 | 2.05 | +3.54% | 150,567 | 30,202,688 |
| 2024-03-29 | 1.92 | 1.99 | 1.92 | 1.98 | +2.59% | 108,670 | 21,306,723 |
| 2024-03-28 | 1.91 | 1.96 | 1.9 | 1.93 | +1.05% | 107,515 | 20,793,552 |
| 2024-03-27 | 1.96 | 1.97 | 1.91 | 1.91 | -2.05% | 98,599 | 19,061,218 |
| 2024-03-26 | 1.96 | 1.98 | 1.91 | 1.95 | 0% | 95,452 | 18,527,026 |
| 2024-03-25 | 2 | 2.02 | 1.95 | 1.95 | -2.5% | 123,804 | 24,593,902 |
| 2024-03-22 | 2.03 | 2.05 | 2 | 2 | -1.96% | 121,491 | 24,489,287 |
| 2024-03-21 | 2.04 | 2.07 | 2.01 | 2.04 | 0% | 157,042 | 31,964,965 |
| 2024-03-20 | 2.02 | 2.05 | 1.99 | 2.04 | +0.49% | 169,772 | 34,279,012 |
| 2024-03-19 | 1.98 | 2.04 | 1.98 | 2.03 | +2.53% | 204,968 | 41,290,228 |
| 2024-03-18 | 2 | 2.01 | 1.95 | 1.98 | 0% | 145,403 | 28,641,234 |
| 2024-03-15 | 1.95 | 1.98 | 1.91 | 1.98 | +2.06% | 198,320 | 38,706,927 |
| 2024-03-14 | 1.9 | 1.96 | 1.9 | 1.94 | +1.57% | 205,200 | 39,739,211 |
| 2024-03-13 | 1.94 | 1.96 | 1.89 | 1.91 | -1.04% | 126,679 | 24,252,237 |
| 2024-03-12 | 1.93 | 1.94 | 1.89 | 1.93 | 0% | 114,030 | 21,830,958 |
| 2024-03-11 | 1.9 | 1.93 | 1.87 | 1.93 | +2.66% | 133,345 | 25,290,805 |
| 2024-03-08 | 1.91 | 1.92 | 1.86 | 1.88 | -1.05% | 111,417 | 20,979,222 |
| 2024-03-07 | 1.9 | 1.95 | 1.89 | 1.9 | 0% | 130,776 | 25,173,666 |
| 2024-03-06 | 1.86 | 1.93 | 1.84 | 1.9 | +2.15% | 158,663 | 30,134,610 |
| 2024-03-05 | 1.93 | 1.94 | 1.85 | 1.86 | -4.12% | 170,432 | 32,101,266 |
| 2024-03-04 | 2 | 2 | 1.9 | 1.94 | -3% | 220,719 | 42,733,117 |
| 2024-03-01 | 1.98 | 2.09 | 1.95 | 2 | +2.04% | 341,686 | 68,654,197 |
| 2024-02-29 | 1.85 | 1.97 | 1.8 | 1.96 | +3.7% | 303,587 | 57,807,694 |
| 2024-02-28 | 2.05 | 2.12 | 1.88 | 1.89 | -6.44% | 310,847 | 62,451,877 |
| 2024-02-27 | 1.98 | 2.05 | 1.95 | 2.02 | +2.54% | 185,221 | 37,141,768 |
| 2024-02-26 | 1.96 | 2 | 1.93 | 1.97 | +1.03% | 265,695 | 52,142,404 |
| 2024-02-23 | 1.89 | 2.01 | 1.87 | 1.95 | +2.63% | 329,361 | 63,418,756 |
| 2024-02-22 | 1.78 | 1.95 | 1.78 | 1.9 | +4.97% | 290,694 | 54,529,584 |
| 2024-02-21 | 1.77 | 1.86 | 1.72 | 1.81 | +1.69% | 287,883 | 51,978,616 |
| 2024-02-20 | 1.78 | 1.85 | 1.66 | 1.78 | +1.14% | 308,580 | 54,740,970 |
| 2024-02-19 | 1.66 | 1.76 | 1.62 | 1.76 | +10% | 249,728 | 42,694,740 |
| 2024-02-08 | 1.44 | 1.6 | 1.38 | 1.6 | +10.34% | 306,121 | 45,903,520 |
| 2024-02-07 | 1.63 | 1.63 | 1.44 | 1.45 | -9.38% | 338,090 | 50,492,547 |
| 2024-02-06 | 1.67 | 1.71 | 1.52 | 1.6 | -5.33% | 297,961 | 46,840,566 |
| 2024-02-05 | 1.8 | 1.86 | 1.69 | 1.69 | -10.11% | 217,975 | 37,300,861 |
| 2024-02-02 | 1.99 | 2.02 | 1.79 | 1.88 | -5.53% | 200,888 | 38,489,596 |
| 2024-02-01 | 2.02 | 2.06 | 1.96 | 1.99 | -1.97% | 156,922 | 31,543,367 |
| 2024-01-31 | 2.16 | 2.18 | 2.03 | 2.03 | -6.02% | 170,195 | 35,735,402 |
| 2024-01-30 | 2.2 | 2.24 | 2.14 | 2.16 | -2.7% | 136,112 | 29,703,302 |
| 2024-01-29 | 2.36 | 2.38 | 2.21 | 2.22 | -5.13% | 186,990 | 42,227,776 |
| 2024-01-26 | 2.23 | 2.36 | 2.23 | 2.34 | +4.46% | 310,530 | 71,799,636 |
| 2024-01-25 | 2.14 | 2.26 | 2.14 | 2.24 | +4.19% | 149,983 | 33,019,041 |
| 2024-01-24 | 2.1 | 2.15 | 2.06 | 2.15 | +2.38% | 156,804 | 33,234,173 |
| 2024-01-23 | 2.07 | 2.12 | 2.03 | 2.1 | +0.96% | 138,302 | 28,765,737 |
| 2024-01-22 | 2.17 | 2.2 | 2.06 | 2.08 | -4.59% | 176,514 | 37,634,293 |
| 2024-01-19 | 2.21 | 2.21 | 2.16 | 2.18 | -1.36% | 117,985 | 25,780,263 |
| 2024-01-18 | 2.2 | 2.22 | 2.14 | 2.21 | +0.45% | 197,765 | 43,169,727 |
| 2024-01-17 | 2.28 | 2.3 | 2.2 | 2.2 | -3.08% | 123,784 | 27,805,956 |
| 2024-01-16 | 2.32 | 2.34 | 2.23 | 2.27 | -2.58% | 224,562 | 50,880,008 |
| 2024-01-15 | 2.36 | 2.37 | 2.28 | 2.33 | -2.92% | 294,096 | 68,209,636 |
| 2024-01-12 | 2.42 | 2.45 | 2.4 | 2.4 | -1.23% | 114,357 | 27,699,523 |
| 2024-01-11 | 2.42 | 2.43 | 2.39 | 2.43 | +0.41% | 126,360 | 30,479,930 |
| 2024-01-10 | 2.43 | 2.48 | 2.4 | 2.42 | -2.02% | 174,046 | 42,240,649 |
| 2024-01-09 | 2.41 | 2.54 | 2.39 | 2.47 | +2.49% | 282,705 | 69,558,275 |
| 2024-01-08 | 2.45 | 2.45 | 2.4 | 2.41 | -1.63% | 152,886 | 37,104,191 |
| 2024-01-05 | 2.52 | 2.54 | 2.43 | 2.45 | -2.39% | 223,460 | 55,223,450 |
| 2024-01-04 | 2.55 | 2.59 | 2.5 | 2.51 | -1.95% | 244,615 | 62,008,905 |
| 2024-01-03 | 2.51 | 2.59 | 2.5 | 2.56 | +1.59% | 350,560 | 89,525,941 |
| 2024-01-02 | 2.44 | 2.54 | 2.43 | 2.52 | +3.7% | 343,487 | 85,714,102 |
| 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：