股票概览
2.5
-5.66%
-0.15
2.55
开盘价
2.57
最高价
2.48
最低价
1,075,088
成交量
数据更新至: 2024-05-20
技术指标
2.48
MA5 (5日均线)
2.38
MA10 (10日均线)
2.28
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 | 2.55 | 2.57 | 2.48 | 2.5 | -5.66% | 1,075,088 | 270,909,479 |
| 2024-05-17 | 2.55 | 2.72 | 2.45 | 2.65 | +4.74% | 1,591,406 | 407,628,903 |
| 2024-05-16 | 2.45 | 2.72 | 2.42 | 2.53 | +2.02% | 1,705,607 | 438,295,935 |
| 2024-05-15 | 2.24 | 2.48 | 2.23 | 2.48 | +10.22% | 1,080,757 | 262,193,170 |
| 2024-05-14 | 2.27 | 2.3 | 2.22 | 2.25 | -1.32% | 226,950 | 51,120,231 |
| 2024-05-13 | 2.35 | 2.36 | 2.26 | 2.28 | -4.2% | 373,752 | 85,793,403 |
| 2024-05-10 | 2.26 | 2.4 | 2.24 | 2.38 | +5.78% | 603,395 | 140,539,225 |
| 2024-05-09 | 2.21 | 2.31 | 2.21 | 2.25 | +1.81% | 276,170 | 62,477,389 |
| 2024-05-08 | 2.28 | 2.28 | 2.2 | 2.21 | -4.33% | 179,635 | 40,177,243 |
| 2024-05-07 | 2.27 | 2.34 | 2.23 | 2.31 | +0.87% | 282,873 | 64,627,988 |
| 2024-05-06 | 2.34 | 2.39 | 2.26 | 2.29 | +0.44% | 296,547 | 68,506,349 |
| 2024-04-30 | 2.35 | 2.35 | 2.27 | 2.28 | -3.8% | 295,831 | 68,099,199 |
| 2024-04-29 | 2.18 | 2.4 | 2.17 | 2.37 | +8.22% | 411,592 | 95,330,336 |
| 2024-04-26 | 2.12 | 2.2 | 2.09 | 2.19 | +3.79% | 211,642 | 45,524,563 |
| 2024-04-25 | 2.08 | 2.13 | 2.08 | 2.11 | +0.96% | 90,987 | 19,196,605 |
| 2024-04-24 | 2.08 | 2.11 | 2.08 | 2.09 | +0.48% | 79,524 | 16,621,814 |
| 2024-04-23 | 2.1 | 2.11 | 2.08 | 2.08 | -0.48% | 60,711 | 12,691,842 |
| 2024-04-22 | 2.11 | 2.13 | 2.08 | 2.09 | -0.95% | 89,705 | 18,824,364 |
| 2024-04-19 | 2.12 | 2.14 | 2.1 | 2.11 | -0.94% | 84,507 | 17,909,223 |
| 2024-04-18 | 2.17 | 2.17 | 2.12 | 2.13 | -1.84% | 125,711 | 26,938,197 |
| 2024-04-17 | 2.11 | 2.18 | 2.11 | 2.17 | +2.84% | 134,882 | 29,123,715 |
| 2024-04-16 | 2.2 | 2.21 | 2.1 | 2.11 | -4.52% | 206,997 | 44,098,466 |
| 2024-04-15 | 2.28 | 2.29 | 2.16 | 2.21 | -2.64% | 170,745 | 37,931,575 |
| 2024-04-12 | 2.3 | 2.32 | 2.27 | 2.27 | -1.73% | 103,364 | 23,702,628 |
| 2024-04-11 | 2.29 | 2.34 | 2.29 | 2.31 | -0.43% | 92,570 | 21,434,874 |
| 2024-04-10 | 2.36 | 2.36 | 2.3 | 2.32 | -2.52% | 146,117 | 33,980,941 |
| 2024-04-09 | 2.31 | 2.43 | 2.29 | 2.38 | +3.93% | 212,252 | 49,971,700 |
| 2024-04-08 | 2.35 | 2.35 | 2.29 | 2.29 | -2.97% | 145,583 | 33,703,392 |
| 2024-04-03 | 2.38 | 2.39 | 2.35 | 2.36 | -1.67% | 150,001 | 35,460,364 |
| 2024-04-02 | 2.39 | 2.43 | 2.38 | 2.4 | +0.42% | 178,248 | 42,811,959 |
| 2024-04-01 | 2.38 | 2.41 | 2.38 | 2.39 | +0.42% | 116,247 | 27,812,502 |
| 2024-03-29 | 2.4 | 2.41 | 2.37 | 2.38 | -1.24% | 190,224 | 45,289,782 |
| 2024-03-28 | 2.38 | 2.43 | 2.38 | 2.41 | +0.42% | 199,213 | 48,002,474 |
| 2024-03-27 | 2.48 | 2.49 | 2.39 | 2.4 | -3.23% | 272,352 | 66,016,539 |
| 2024-03-26 | 2.4 | 2.5 | 2.38 | 2.48 | +2.9% | 447,224 | 109,703,021 |
| 2024-03-25 | 2.4 | 2.45 | 2.37 | 2.41 | -0.41% | 211,076 | 50,844,807 |
| 2024-03-22 | 2.44 | 2.45 | 2.34 | 2.42 | -1.22% | 373,654 | 90,004,247 |
| 2024-03-21 | 2.44 | 2.48 | 2.44 | 2.45 | 0% | 203,357 | 49,991,193 |
| 2024-03-20 | 2.44 | 2.45 | 2.42 | 2.45 | +0.41% | 150,914 | 36,786,636 |
| 2024-03-19 | 2.47 | 2.48 | 2.43 | 2.44 | -1.21% | 177,097 | 43,503,382 |
| 2024-03-18 | 2.45 | 2.47 | 2.43 | 2.47 | +0.82% | 198,575 | 48,670,356 |
| 2024-03-15 | 2.45 | 2.46 | 2.42 | 2.45 | 0% | 202,988 | 49,553,304 |
| 2024-03-14 | 2.45 | 2.5 | 2.45 | 2.45 | -0.41% | 246,050 | 60,705,259 |
| 2024-03-13 | 2.51 | 2.53 | 2.44 | 2.46 | -3.53% | 390,352 | 96,464,912 |
| 2024-03-12 | 2.45 | 2.55 | 2.43 | 2.55 | +4.08% | 601,721 | 150,334,284 |
| 2024-03-11 | 2.4 | 2.45 | 2.4 | 2.45 | +1.66% | 231,444 | 56,157,636 |
| 2024-03-08 | 2.44 | 2.45 | 2.39 | 2.41 | -1.63% | 267,684 | 64,525,581 |
| 2024-03-07 | 2.51 | 2.52 | 2.44 | 2.45 | -2.78% | 415,942 | 102,942,597 |
| 2024-03-06 | 2.49 | 2.57 | 2.46 | 2.52 | +2.44% | 457,843 | 115,471,769 |
| 2024-03-05 | 2.5 | 2.51 | 2.45 | 2.46 | -2.38% | 330,579 | 81,667,315 |
| 2024-03-04 | 2.54 | 2.54 | 2.46 | 2.52 | -0.79% | 386,332 | 96,559,638 |
| 2024-03-01 | 2.55 | 2.58 | 2.51 | 2.54 | -0.39% | 524,113 | 133,351,460 |
| 2024-02-29 | 2.52 | 2.57 | 2.51 | 2.55 | +1.19% | 643,354 | 163,265,791 |
| 2024-02-28 | 2.67 | 2.75 | 2.52 | 2.52 | -5.97% | 1,106,661 | 295,046,086 |
| 2024-02-27 | 2.63 | 2.69 | 2.62 | 2.68 | +1.13% | 714,622 | 189,695,813 |
| 2024-02-26 | 2.64 | 2.71 | 2.63 | 2.65 | -0.75% | 829,445 | 221,668,909 |
| 2024-02-23 | 2.67 | 2.71 | 2.63 | 2.67 | -1.11% | 958,936 | 255,317,750 |
| 2024-02-22 | 2.63 | 2.74 | 2.58 | 2.7 | -2.17% | 1,296,144 | 343,674,529 |
| 2024-02-21 | 2.99 | 3.03 | 2.73 | 2.76 | -6.12% | 2,257,859 | 636,264,462 |
| 2024-02-20 | 2.73 | 2.94 | 2.61 | 2.94 | +10.11% | 1,522,590 | 430,413,728 |
| 2024-02-19 | 2.5 | 2.67 | 2.36 | 2.67 | +9.88% | 1,292,166 | 332,919,658 |
| 2024-02-08 | 2.1 | 2.43 | 2.1 | 2.43 | +9.95% | 990,087 | 235,301,775 |
| 2024-02-07 | 2.35 | 2.47 | 2.21 | 2.21 | -10.16% | 894,323 | 205,828,097 |
| 2024-02-06 | 2.66 | 2.81 | 2.46 | 2.46 | -9.89% | 1,191,044 | 303,789,714 |
| 2024-02-05 | 2.73 | 3.08 | 2.54 | 2.73 | -3.19% | 1,523,837 | 416,750,492 |
| 2024-02-02 | 2.88 | 3.2 | 2.69 | 2.82 | -3.42% | 1,471,030 | 437,218,348 |
| 2024-02-01 | 3 | 3.23 | 2.8 | 2.92 | -6.11% | 1,731,922 | 515,389,737 |
| 2024-01-31 | 2.79 | 3.11 | 2.65 | 3.11 | +9.89% | 2,139,659 | 642,039,699 |
| 2024-01-30 | 2.55 | 2.98 | 2.55 | 2.83 | +1.8% | 1,337,379 | 368,658,512 |
| 2024-01-29 | 3.32 | 3.35 | 2.78 | 2.78 | -10.03% | 1,463,592 | 434,686,195 |
| 2024-01-26 | 2.99 | 3.09 | 2.9 | 3.09 | +9.96% | 903,511 | 276,727,966 |
| 2024-01-25 | 2.54 | 2.81 | 2.54 | 2.81 | +10.2% | 777,897 | 211,482,868 |
| 2024-01-24 | 2.33 | 2.55 | 2.33 | 2.55 | +9.91% | 776,578 | 196,258,739 |
| 2024-01-23 | 2.29 | 2.34 | 2.24 | 2.32 | +1.31% | 104,724 | 24,023,796 |
| 2024-01-22 | 2.43 | 2.43 | 2.26 | 2.29 | -5.76% | 141,233 | 33,252,419 |
| 2024-01-19 | 2.44 | 2.47 | 2.42 | 2.43 | 0% | 66,946 | 16,364,635 |
| 2024-01-18 | 2.49 | 2.49 | 2.38 | 2.43 | -2.02% | 99,038 | 24,016,889 |
| 2024-01-17 | 2.54 | 2.55 | 2.48 | 2.48 | -3.13% | 83,214 | 20,919,106 |
| 2024-01-16 | 2.6 | 2.61 | 2.51 | 2.56 | -1.16% | 139,659 | 35,612,250 |
| 2024-01-15 | 2.57 | 2.62 | 2.53 | 2.59 | +0.78% | 111,710 | 28,872,214 |
| 2024-01-12 | 2.56 | 2.62 | 2.55 | 2.57 | 0% | 115,327 | 29,816,717 |
| 2024-01-11 | 2.53 | 2.58 | 2.52 | 2.57 | +1.58% | 91,330 | 23,317,846 |
| 2024-01-10 | 2.54 | 2.57 | 2.52 | 2.53 | -0.78% | 81,939 | 20,807,871 |
| 2024-01-09 | 2.54 | 2.58 | 2.52 | 2.55 | +0.79% | 87,598 | 22,279,402 |
| 2024-01-08 | 2.58 | 2.61 | 2.53 | 2.53 | -1.17% | 93,039 | 23,854,195 |
| 2024-01-05 | 2.57 | 2.62 | 2.55 | 2.56 | -0.78% | 115,156 | 29,810,933 |
| 2024-01-04 | 2.6 | 2.62 | 2.56 | 2.58 | -1.15% | 116,023 | 30,007,975 |
| 2024-01-03 | 2.62 | 2.65 | 2.59 | 2.61 | +0.38% | 141,851 | 37,209,240 |
| 2024-01-02 | 2.59 | 2.62 | 2.56 | 2.6 | +0.78% | 129,445 | 33,558,833 |
| 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：