股票概览
2.53
-0.78%
-0.02
2.56
开盘价
2.57
最高价
2.52
最低价
145,862
成交量
数据更新至: 2024-05-20
技术指标
2.54
MA5 (5日均线)
2.51
MA10 (10日均线)
2.42
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 | 2.56 | 2.57 | 2.52 | 2.53 | -0.78% | 145,862 | 37,117,991 |
| 2024-05-17 | 2.54 | 2.58 | 2.51 | 2.55 | +0.39% | 151,123 | 38,433,949 |
| 2024-05-16 | 2.51 | 2.58 | 2.51 | 2.54 | +1.2% | 143,635 | 36,543,260 |
| 2024-05-15 | 2.55 | 2.57 | 2.5 | 2.51 | -2.71% | 236,375 | 59,854,506 |
| 2024-05-14 | 2.41 | 2.6 | 2.41 | 2.58 | +5.74% | 302,556 | 76,995,031 |
| 2024-05-13 | 2.47 | 2.49 | 2.39 | 2.44 | -1.61% | 131,942 | 32,292,233 |
| 2024-05-10 | 2.5 | 2.54 | 2.47 | 2.48 | -0.4% | 121,898 | 30,371,758 |
| 2024-05-09 | 2.46 | 2.52 | 2.46 | 2.49 | +0.81% | 95,803 | 23,959,306 |
| 2024-05-08 | 2.51 | 2.53 | 2.46 | 2.47 | -1.98% | 112,509 | 28,032,618 |
| 2024-05-07 | 2.51 | 2.53 | 2.48 | 2.52 | +1.2% | 117,158 | 29,350,862 |
| 2024-05-06 | 2.48 | 2.5 | 2.46 | 2.49 | +2.47% | 144,737 | 35,904,576 |
| 2024-04-30 | 2.5 | 2.52 | 2.41 | 2.43 | -3.19% | 230,276 | 56,300,025 |
| 2024-04-29 | 2.34 | 2.52 | 2.33 | 2.51 | +7.26% | 253,864 | 61,990,540 |
| 2024-04-26 | 2.33 | 2.37 | 2.28 | 2.34 | +0.86% | 143,361 | 33,408,510 |
| 2024-04-25 | 2.27 | 2.35 | 2.25 | 2.32 | +1.75% | 122,836 | 28,427,807 |
| 2024-04-24 | 2.22 | 2.29 | 2.22 | 2.28 | +2.7% | 143,914 | 32,503,641 |
| 2024-04-23 | 2.2 | 2.26 | 2.18 | 2.22 | +1.83% | 149,705 | 33,234,578 |
| 2024-04-22 | 2.22 | 2.25 | 2.12 | 2.18 | -1.8% | 199,880 | 43,608,513 |
| 2024-04-19 | 2.24 | 2.29 | 2.2 | 2.22 | -2.2% | 168,846 | 37,719,525 |
| 2024-04-18 | 2.29 | 2.31 | 2.21 | 2.27 | -1.3% | 253,701 | 57,630,037 |
| 2024-04-17 | 2.16 | 2.32 | 2.15 | 2.3 | +7.48% | 283,920 | 64,168,627 |
| 2024-04-16 | 2.32 | 2.32 | 2.14 | 2.14 | -10.08% | 358,974 | 78,167,024 |
| 2024-04-15 | 2.59 | 2.63 | 2.37 | 2.38 | -9.51% | 462,248 | 111,824,479 |
| 2024-04-12 | 2.65 | 2.69 | 2.63 | 2.63 | -1.13% | 172,249 | 45,705,478 |
| 2024-04-11 | 2.66 | 2.72 | 2.63 | 2.66 | -0.75% | 199,184 | 53,412,525 |
| 2024-04-10 | 2.77 | 2.82 | 2.65 | 2.68 | -3.25% | 304,013 | 82,320,726 |
| 2024-04-09 | 2.71 | 2.82 | 2.7 | 2.77 | +2.21% | 388,192 | 107,115,556 |
| 2024-04-08 | 2.89 | 2.92 | 2.71 | 2.71 | -9.97% | 781,846 | 220,623,740 |
| 2024-04-03 | 2.9 | 3.23 | 2.84 | 3.01 | +2.38% | 1,136,998 | 344,340,890 |
| 2024-04-02 | 2.81 | 2.99 | 2.8 | 2.94 | +3.52% | 567,187 | 163,346,218 |
| 2024-04-01 | 2.76 | 2.85 | 2.73 | 2.84 | +3.27% | 384,222 | 107,187,896 |
| 2024-03-29 | 2.77 | 2.79 | 2.69 | 2.75 | -0.72% | 349,344 | 95,324,545 |
| 2024-03-28 | 2.73 | 2.93 | 2.66 | 2.77 | +3.36% | 449,408 | 123,910,981 |
| 2024-03-27 | 2.68 | 2.74 | 2.66 | 2.68 | -0.37% | 245,259 | 66,192,437 |
| 2024-03-26 | 2.65 | 2.72 | 2.62 | 2.69 | +1.51% | 184,349 | 49,171,210 |
| 2024-03-25 | 2.68 | 2.72 | 2.65 | 2.65 | -1.12% | 178,045 | 47,778,440 |
| 2024-03-22 | 2.73 | 2.74 | 2.63 | 2.68 | -1.47% | 159,700 | 42,900,876 |
| 2024-03-21 | 2.69 | 2.73 | 2.66 | 2.72 | +1.49% | 151,023 | 40,821,052 |
| 2024-03-20 | 2.64 | 2.69 | 2.62 | 2.68 | +1.52% | 119,369 | 31,792,211 |
| 2024-03-19 | 2.64 | 2.67 | 2.61 | 2.64 | 0% | 163,374 | 43,165,797 |
| 2024-03-18 | 2.6 | 2.64 | 2.59 | 2.64 | +2.33% | 167,709 | 43,871,902 |
| 2024-03-15 | 2.51 | 2.58 | 2.49 | 2.58 | +2.38% | 172,820 | 44,152,656 |
| 2024-03-14 | 2.53 | 2.55 | 2.47 | 2.52 | -0.79% | 130,523 | 32,887,976 |
| 2024-03-13 | 2.56 | 2.58 | 2.5 | 2.54 | -0.39% | 175,532 | 44,458,530 |
| 2024-03-12 | 2.5 | 2.55 | 2.48 | 2.55 | +2.41% | 192,985 | 48,562,763 |
| 2024-03-11 | 2.47 | 2.5 | 2.45 | 2.49 | +1.22% | 152,544 | 37,776,575 |
| 2024-03-08 | 2.41 | 2.47 | 2.4 | 2.46 | +2.07% | 176,971 | 43,220,885 |
| 2024-03-07 | 2.42 | 2.49 | 2.39 | 2.41 | +0.42% | 184,236 | 44,856,052 |
| 2024-03-06 | 2.32 | 2.42 | 2.32 | 2.4 | +2.56% | 194,962 | 46,593,296 |
| 2024-03-05 | 2.41 | 2.43 | 2.32 | 2.34 | -3.7% | 203,240 | 47,997,376 |
| 2024-03-04 | 2.47 | 2.5 | 2.39 | 2.43 | -1.62% | 162,837 | 39,567,627 |
| 2024-03-01 | 2.5 | 2.54 | 2.42 | 2.47 | -1.2% | 222,641 | 55,147,763 |
| 2024-02-29 | 2.38 | 2.51 | 2.31 | 2.5 | +2.46% | 317,850 | 78,058,773 |
| 2024-02-28 | 2.72 | 2.79 | 2.44 | 2.44 | -9.96% | 482,169 | 124,283,346 |
| 2024-02-27 | 2.61 | 2.72 | 2.59 | 2.71 | +3.44% | 220,680 | 58,738,897 |
| 2024-02-26 | 2.53 | 2.67 | 2.51 | 2.62 | +3.56% | 308,820 | 80,202,263 |
| 2024-02-23 | 2.42 | 2.55 | 2.41 | 2.53 | +4.12% | 249,353 | 61,775,315 |
| 2024-02-22 | 2.35 | 2.43 | 2.32 | 2.43 | +2.97% | 215,168 | 51,514,056 |
| 2024-02-21 | 2.24 | 2.42 | 2.23 | 2.36 | +3.96% | 280,131 | 66,076,418 |
| 2024-02-20 | 2.25 | 2.28 | 2.19 | 2.27 | +1.34% | 224,215 | 50,276,355 |
| 2024-02-19 | 2.14 | 2.25 | 2.12 | 2.24 | +5.66% | 409,026 | 89,866,585 |
| 2024-02-08 | 1.96 | 2.14 | 1.86 | 2.12 | +6.53% | 467,019 | 94,134,523 |
| 2024-02-07 | 2.21 | 2.21 | 1.99 | 1.99 | -9.95% | 615,605 | 124,577,244 |
| 2024-02-06 | 2.2 | 2.32 | 2.15 | 2.21 | -7.53% | 555,635 | 121,227,431 |
| 2024-02-05 | 2.61 | 2.62 | 2.39 | 2.39 | -10.15% | 262,276 | 63,254,796 |
| 2024-02-02 | 2.74 | 2.86 | 2.55 | 2.66 | -2.92% | 281,154 | 76,276,527 |
| 2024-02-01 | 2.86 | 2.86 | 2.67 | 2.74 | -4.2% | 310,089 | 85,344,073 |
| 2024-01-31 | 3.01 | 3.09 | 2.84 | 2.86 | -4.98% | 343,424 | 100,760,000 |
| 2024-01-30 | 3.11 | 3.13 | 2.99 | 3.01 | -4.14% | 253,235 | 77,487,205 |
| 2024-01-29 | 3.31 | 3.33 | 3.13 | 3.14 | -5.14% | 361,638 | 115,463,703 |
| 2024-01-26 | 3.22 | 3.41 | 3.22 | 3.31 | +2.8% | 523,430 | 173,899,375 |
| 2024-01-25 | 3.08 | 3.3 | 3.08 | 3.22 | +5.23% | 617,994 | 197,864,213 |
| 2024-01-24 | 2.85 | 3.19 | 2.78 | 3.06 | +1.66% | 957,888 | 291,770,878 |
| 2024-01-23 | 3.25 | 3.3 | 3.01 | 3.01 | -9.88% | 546,069 | 167,156,766 |
| 2024-01-22 | 3.6 | 3.73 | 3.28 | 3.34 | -6.7% | 1,273,493 | 455,513,935 |
| 2024-01-19 | 3.56 | 3.75 | 3.5 | 3.58 | +0.28% | 1,046,230 | 376,719,031 |
| 2024-01-18 | 3.51 | 3.67 | 3.4 | 3.57 | +3.78% | 890,052 | 313,174,471 |
| 2024-01-17 | 3.4 | 3.53 | 3.38 | 3.44 | +1.18% | 328,704 | 113,636,970 |
| 2024-01-16 | 3.41 | 3.42 | 3.33 | 3.4 | -0.58% | 124,699 | 41,997,916 |
| 2024-01-15 | 3.36 | 3.43 | 3.36 | 3.42 | +1.48% | 118,022 | 40,204,153 |
| 2024-01-12 | 3.41 | 3.44 | 3.36 | 3.37 | -1.17% | 99,468 | 33,799,058 |
| 2024-01-11 | 3.36 | 3.42 | 3.34 | 3.41 | +1.19% | 98,910 | 33,519,072 |
| 2024-01-10 | 3.4 | 3.43 | 3.36 | 3.37 | -0.88% | 80,259 | 27,189,085 |
| 2024-01-09 | 3.35 | 3.42 | 3.35 | 3.4 | +1.19% | 106,029 | 35,952,371 |
| 2024-01-08 | 3.38 | 3.42 | 3.33 | 3.36 | -0.3% | 115,545 | 39,030,124 |
| 2024-01-05 | 3.42 | 3.46 | 3.36 | 3.37 | -1.46% | 119,849 | 40,785,015 |
| 2024-01-04 | 3.41 | 3.43 | 3.37 | 3.42 | +0.88% | 86,346 | 29,300,044 |
| 2024-01-03 | 3.4 | 3.42 | 3.36 | 3.39 | -0.59% | 98,296 | 33,318,772 |
| 2024-01-02 | 3.31 | 3.44 | 3.3 | 3.41 | +3.33% | 159,273 | 54,092,219 |
| 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：