股票概览
2.33
-3.72%
-0.09
2.44
开盘价
2.44
最高价
2.32
最低价
503,831
成交量
数据更新至: 2024-05-20
技术指标
2.30
MA5 (5日均线)
2.26
MA10 (10日均线)
2.16
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 | 2.44 | 2.44 | 2.32 | 2.33 | -3.72% | 503,831 | 118,731,850 |
| 2024-05-17 | 2.31 | 2.42 | 2.3 | 2.42 | +5.22% | 657,734 | 154,916,350 |
| 2024-05-16 | 2.25 | 2.34 | 2.25 | 2.3 | +2.68% | 413,218 | 95,342,993 |
| 2024-05-15 | 2.22 | 2.28 | 2.21 | 2.24 | +0.9% | 299,665 | 67,610,070 |
| 2024-05-14 | 2.2 | 2.25 | 2.2 | 2.22 | +0.45% | 177,603 | 39,465,206 |
| 2024-05-13 | 2.25 | 2.26 | 2.2 | 2.21 | -2.21% | 197,412 | 43,942,331 |
| 2024-05-10 | 2.23 | 2.28 | 2.21 | 2.26 | +1.8% | 265,779 | 59,824,462 |
| 2024-05-09 | 2.2 | 2.26 | 2.19 | 2.22 | +1.83% | 208,271 | 46,304,869 |
| 2024-05-08 | 2.25 | 2.25 | 2.18 | 2.18 | -3.11% | 180,581 | 39,863,238 |
| 2024-05-07 | 2.27 | 2.29 | 2.21 | 2.25 | 0% | 245,962 | 55,235,881 |
| 2024-05-06 | 2.33 | 2.35 | 2.24 | 2.25 | +0.9% | 399,757 | 91,610,999 |
| 2024-04-30 | 2.2 | 2.27 | 2.18 | 2.23 | +2.29% | 438,341 | 97,881,754 |
| 2024-04-29 | 2.03 | 2.18 | 2.03 | 2.18 | +6.86% | 364,338 | 77,839,814 |
| 2024-04-26 | 1.99 | 2.05 | 1.97 | 2.04 | +2% | 184,114 | 37,135,787 |
| 2024-04-25 | 2 | 2.03 | 1.98 | 2 | -2.44% | 215,820 | 43,209,234 |
| 2024-04-24 | 1.94 | 2.13 | 1.93 | 2.05 | +5.67% | 351,924 | 71,390,291 |
| 2024-04-23 | 1.94 | 1.96 | 1.92 | 1.94 | 0% | 96,399 | 18,702,265 |
| 2024-04-22 | 1.95 | 1.97 | 1.92 | 1.94 | -1.02% | 100,109 | 19,436,145 |
| 2024-04-19 | 1.97 | 1.99 | 1.94 | 1.96 | 0% | 96,983 | 19,003,589 |
| 2024-04-18 | 1.99 | 1.99 | 1.94 | 1.96 | -1.01% | 131,503 | 25,919,741 |
| 2024-04-17 | 1.91 | 1.99 | 1.9 | 1.98 | +4.21% | 173,024 | 34,042,558 |
| 2024-04-16 | 1.99 | 1.99 | 1.88 | 1.9 | -5% | 258,860 | 49,614,789 |
| 2024-04-15 | 2.13 | 2.14 | 1.96 | 2 | -6.1% | 301,061 | 61,065,664 |
| 2024-04-12 | 2.18 | 2.19 | 2.13 | 2.13 | -2.29% | 117,444 | 25,282,735 |
| 2024-04-11 | 2.16 | 2.21 | 2.14 | 2.18 | 0% | 131,878 | 28,757,612 |
| 2024-04-10 | 2.25 | 2.25 | 2.15 | 2.18 | -3.11% | 194,743 | 42,563,684 |
| 2024-04-09 | 2.2 | 2.25 | 2.19 | 2.25 | +1.81% | 139,486 | 31,071,311 |
| 2024-04-08 | 2.26 | 2.28 | 2.2 | 2.21 | -2.64% | 211,658 | 47,462,191 |
| 2024-04-03 | 2.28 | 2.32 | 2.26 | 2.27 | -2.58% | 285,328 | 65,101,302 |
| 2024-04-02 | 2.26 | 2.43 | 2.24 | 2.33 | +2.64% | 542,469 | 127,361,031 |
| 2024-04-01 | 2.21 | 2.28 | 2.21 | 2.27 | +1.34% | 214,942 | 48,475,625 |
| 2024-03-29 | 2.19 | 2.24 | 2.18 | 2.24 | +1.82% | 145,595 | 32,181,712 |
| 2024-03-28 | 2.17 | 2.22 | 2.16 | 2.2 | +1.38% | 119,836 | 26,342,302 |
| 2024-03-27 | 2.24 | 2.25 | 2.17 | 2.17 | -3.13% | 161,890 | 35,649,672 |
| 2024-03-26 | 2.21 | 2.25 | 2.19 | 2.24 | +1.36% | 176,951 | 39,359,753 |
| 2024-03-25 | 2.22 | 2.27 | 2.2 | 2.21 | -0.9% | 158,549 | 35,461,967 |
| 2024-03-22 | 2.27 | 2.27 | 2.21 | 2.23 | -1.76% | 164,134 | 36,707,193 |
| 2024-03-21 | 2.28 | 2.3 | 2.25 | 2.27 | -0.44% | 157,978 | 35,961,290 |
| 2024-03-20 | 2.27 | 2.29 | 2.26 | 2.28 | +0.44% | 94,320 | 21,484,464 |
| 2024-03-19 | 2.26 | 2.31 | 2.25 | 2.27 | +0.44% | 211,058 | 48,174,195 |
| 2024-03-18 | 2.25 | 2.28 | 2.24 | 2.26 | +0.89% | 198,654 | 44,835,585 |
| 2024-03-15 | 2.18 | 2.25 | 2.17 | 2.24 | +2.75% | 219,470 | 48,642,621 |
| 2024-03-14 | 2.2 | 2.22 | 2.16 | 2.18 | -0.91% | 154,550 | 33,910,758 |
| 2024-03-13 | 2.23 | 2.24 | 2.18 | 2.2 | -1.79% | 179,954 | 39,577,734 |
| 2024-03-12 | 2.19 | 2.26 | 2.16 | 2.24 | +2.28% | 287,603 | 63,499,716 |
| 2024-03-11 | 2.14 | 2.19 | 2.12 | 2.19 | +2.82% | 208,469 | 45,022,493 |
| 2024-03-08 | 2.13 | 2.15 | 2.1 | 2.13 | 0% | 124,096 | 26,298,204 |
| 2024-03-07 | 2.12 | 2.17 | 2.12 | 2.13 | 0% | 156,269 | 33,473,228 |
| 2024-03-06 | 2.12 | 2.15 | 2.11 | 2.13 | +0.47% | 155,800 | 33,149,011 |
| 2024-03-05 | 2.15 | 2.15 | 2.11 | 2.12 | -1.4% | 170,181 | 36,214,221 |
| 2024-03-04 | 2.17 | 2.19 | 2.12 | 2.15 | -1.38% | 158,881 | 34,095,905 |
| 2024-03-01 | 2.18 | 2.2 | 2.15 | 2.18 | +0.46% | 171,787 | 37,336,449 |
| 2024-02-29 | 2.12 | 2.18 | 2.1 | 2.17 | +2.36% | 227,735 | 48,987,235 |
| 2024-02-28 | 2.25 | 2.32 | 2.12 | 2.12 | -6.19% | 403,860 | 89,925,831 |
| 2024-02-27 | 2.2 | 2.27 | 2.17 | 2.26 | +2.26% | 221,557 | 49,567,424 |
| 2024-02-26 | 2.18 | 2.27 | 2.15 | 2.21 | +1.38% | 303,566 | 67,098,974 |
| 2024-02-23 | 2.14 | 2.19 | 2.12 | 2.18 | +2.35% | 222,227 | 47,866,419 |
| 2024-02-22 | 2.1 | 2.14 | 2.09 | 2.13 | +0.47% | 176,467 | 37,420,984 |
| 2024-02-21 | 2.08 | 2.17 | 2.06 | 2.12 | +1.44% | 244,411 | 52,035,759 |
| 2024-02-20 | 2.07 | 2.1 | 2.04 | 2.09 | +0.97% | 183,407 | 38,054,217 |
| 2024-02-19 | 2.04 | 2.1 | 2.04 | 2.07 | +1.47% | 226,679 | 46,844,342 |
| 2024-02-08 | 1.86 | 2.04 | 1.85 | 2.04 | +9.68% | 314,964 | 61,323,455 |
| 2024-02-07 | 1.96 | 1.97 | 1.83 | 1.86 | -4.62% | 283,624 | 54,004,284 |
| 2024-02-06 | 1.89 | 2.02 | 1.74 | 1.95 | +1.56% | 404,265 | 75,211,823 |
| 2024-02-05 | 2.12 | 2.13 | 1.92 | 1.92 | -9.86% | 392,724 | 77,008,417 |
| 2024-02-02 | 2.21 | 2.28 | 2.07 | 2.13 | -3.18% | 282,021 | 61,790,236 |
| 2024-02-01 | 2.28 | 2.28 | 2.15 | 2.2 | -3.51% | 299,446 | 66,236,820 |
| 2024-01-31 | 2.4 | 2.41 | 2.27 | 2.28 | -5% | 297,227 | 69,049,789 |
| 2024-01-30 | 2.49 | 2.5 | 2.39 | 2.4 | -4% | 198,434 | 48,642,923 |
| 2024-01-29 | 2.59 | 2.61 | 2.49 | 2.5 | -3.1% | 278,745 | 70,900,640 |
| 2024-01-26 | 2.53 | 2.61 | 2.52 | 2.58 | +1.98% | 387,008 | 99,986,412 |
| 2024-01-25 | 2.46 | 2.55 | 2.46 | 2.53 | +3.27% | 329,321 | 82,668,145 |
| 2024-01-24 | 2.36 | 2.52 | 2.36 | 2.45 | +3.81% | 316,191 | 76,887,927 |
| 2024-01-23 | 2.28 | 2.39 | 2.26 | 2.36 | +2.61% | 160,994 | 37,354,870 |
| 2024-01-22 | 2.42 | 2.43 | 2.28 | 2.3 | -5.35% | 210,822 | 49,785,441 |
| 2024-01-19 | 2.45 | 2.47 | 2.42 | 2.43 | -0.82% | 114,641 | 28,051,368 |
| 2024-01-18 | 2.48 | 2.49 | 2.39 | 2.45 | -1.21% | 191,823 | 46,710,001 |
| 2024-01-17 | 2.54 | 2.55 | 2.48 | 2.48 | -2.75% | 127,863 | 32,061,927 |
| 2024-01-16 | 2.58 | 2.6 | 2.5 | 2.55 | -1.16% | 202,575 | 51,411,596 |
| 2024-01-15 | 2.55 | 2.6 | 2.53 | 2.58 | +0.78% | 173,657 | 44,674,239 |
| 2024-01-12 | 2.56 | 2.61 | 2.55 | 2.56 | -0.39% | 200,878 | 51,816,496 |
| 2024-01-11 | 2.54 | 2.6 | 2.52 | 2.57 | +0.78% | 243,754 | 62,273,621 |
| 2024-01-10 | 2.55 | 2.59 | 2.52 | 2.55 | -0.78% | 211,941 | 54,092,654 |
| 2024-01-09 | 2.56 | 2.6 | 2.52 | 2.57 | 0% | 273,776 | 70,175,445 |
| 2024-01-08 | 2.55 | 2.66 | 2.53 | 2.57 | 0% | 350,100 | 90,264,636 |
| 2024-01-05 | 2.61 | 2.63 | 2.55 | 2.57 | -1.15% | 279,791 | 72,650,316 |
| 2024-01-04 | 2.57 | 2.69 | 2.55 | 2.6 | +1.17% | 337,029 | 88,126,656 |
| 2024-01-03 | 2.55 | 2.58 | 2.54 | 2.57 | +0.78% | 133,112 | 34,111,390 |
| 2024-01-02 | 2.55 | 2.57 | 2.53 | 2.55 | 0% | 146,632 | 37,409,627 |
| 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：