股票概览
2.3
-2.13%
-0.05
2.35
开盘价
2.36
最高价
2.23
最低价
1,225,947
成交量
数据更新至: 2024-05-20
技术指标
2.19
MA5 (5日均线)
2.12
MA10 (10日均线)
2.00
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 | 2.35 | 2.36 | 2.23 | 2.3 | -2.13% | 1,225,947 | 278,508,170 |
| 2024-05-17 | 2.2 | 2.38 | 2.16 | 2.35 | +8.29% | 1,422,608 | 319,661,319 |
| 2024-05-16 | 2.11 | 2.21 | 2.1 | 2.17 | +3.83% | 943,138 | 204,238,266 |
| 2024-05-15 | 2.05 | 2.17 | 2.04 | 2.09 | +1.46% | 930,016 | 196,229,110 |
| 2024-05-14 | 2.07 | 2.1 | 2.03 | 2.06 | -0.48% | 488,322 | 100,647,368 |
| 2024-05-13 | 2.11 | 2.12 | 2.06 | 2.07 | -4.17% | 666,971 | 139,127,594 |
| 2024-05-10 | 2.02 | 2.21 | 1.99 | 2.16 | +7.46% | 1,200,601 | 251,534,604 |
| 2024-05-09 | 1.95 | 2.03 | 1.95 | 2.01 | +3.61% | 549,208 | 109,550,961 |
| 2024-05-08 | 2 | 2 | 1.94 | 1.94 | -3.48% | 328,786 | 64,512,489 |
| 2024-05-07 | 1.99 | 2.04 | 1.97 | 2.01 | +1.01% | 428,568 | 85,886,246 |
| 2024-05-06 | 2.04 | 2.08 | 1.99 | 1.99 | 0% | 580,736 | 118,113,788 |
| 2024-04-30 | 2.03 | 2.04 | 1.97 | 1.99 | -1.97% | 584,739 | 117,007,340 |
| 2024-04-29 | 1.89 | 2.04 | 1.88 | 2.03 | +6.84% | 698,064 | 139,068,659 |
| 2024-04-26 | 1.83 | 1.9 | 1.82 | 1.9 | +3.26% | 325,531 | 60,810,960 |
| 2024-04-25 | 1.82 | 1.86 | 1.81 | 1.84 | +0.55% | 184,221 | 33,861,648 |
| 2024-04-24 | 1.82 | 1.83 | 1.81 | 1.83 | +0.55% | 116,547 | 21,176,813 |
| 2024-04-23 | 1.81 | 1.83 | 1.8 | 1.82 | +0.55% | 110,603 | 20,063,497 |
| 2024-04-22 | 1.81 | 1.83 | 1.8 | 1.81 | -0.55% | 129,957 | 23,542,536 |
| 2024-04-19 | 1.83 | 1.85 | 1.81 | 1.82 | -1.09% | 141,510 | 25,846,345 |
| 2024-04-18 | 1.86 | 1.87 | 1.83 | 1.84 | -1.08% | 177,348 | 32,766,002 |
| 2024-04-17 | 1.81 | 1.87 | 1.81 | 1.86 | +2.2% | 280,613 | 51,973,933 |
| 2024-04-16 | 1.87 | 1.87 | 1.79 | 1.82 | -2.67% | 291,854 | 53,127,597 |
| 2024-04-15 | 1.93 | 1.94 | 1.81 | 1.87 | -3.61% | 280,203 | 52,464,153 |
| 2024-04-12 | 1.97 | 1.98 | 1.93 | 1.94 | -2.02% | 200,874 | 39,291,434 |
| 2024-04-11 | 1.97 | 1.99 | 1.95 | 1.98 | +0.51% | 160,413 | 31,677,877 |
| 2024-04-10 | 2.03 | 2.03 | 1.96 | 1.97 | -2.96% | 311,884 | 62,022,832 |
| 2024-04-09 | 1.99 | 2.03 | 1.98 | 2.03 | +2.01% | 325,490 | 65,284,445 |
| 2024-04-08 | 2.02 | 2.02 | 1.98 | 1.99 | -1.97% | 342,688 | 68,398,150 |
| 2024-04-03 | 2.01 | 2.03 | 1.99 | 2.03 | +0.5% | 341,671 | 68,789,232 |
| 2024-04-02 | 1.99 | 2.04 | 1.99 | 2.02 | +1% | 370,375 | 74,657,531 |
| 2024-04-01 | 1.98 | 2.01 | 1.97 | 2 | +1.01% | 229,514 | 45,802,243 |
| 2024-03-29 | 1.99 | 1.99 | 1.95 | 1.98 | -0.5% | 287,101 | 56,632,086 |
| 2024-03-28 | 1.99 | 2.02 | 1.99 | 1.99 | -0.5% | 381,327 | 76,301,090 |
| 2024-03-27 | 2.06 | 2.06 | 1.99 | 2 | -2.91% | 480,988 | 97,063,867 |
| 2024-03-26 | 2 | 2.07 | 1.99 | 2.06 | +3% | 538,173 | 109,384,900 |
| 2024-03-25 | 2.01 | 2.05 | 1.98 | 2 | -0.5% | 451,677 | 91,133,968 |
| 2024-03-22 | 2.02 | 2.03 | 1.98 | 2.01 | -0.99% | 383,563 | 76,943,020 |
| 2024-03-21 | 2.01 | 2.04 | 2 | 2.03 | +1% | 354,372 | 71,678,507 |
| 2024-03-20 | 1.99 | 2.01 | 1.98 | 2.01 | +1.01% | 263,879 | 52,660,721 |
| 2024-03-19 | 2.01 | 2.02 | 1.99 | 1.99 | -1.49% | 269,201 | 53,994,979 |
| 2024-03-18 | 2.01 | 2.02 | 2 | 2.02 | 0% | 250,881 | 50,441,786 |
| 2024-03-15 | 2.01 | 2.03 | 1.99 | 2.02 | 0% | 334,273 | 67,186,563 |
| 2024-03-14 | 2 | 2.04 | 1.98 | 2.02 | +1.51% | 402,812 | 80,786,201 |
| 2024-03-13 | 2.04 | 2.04 | 1.98 | 1.99 | -2.93% | 483,546 | 96,688,421 |
| 2024-03-12 | 1.97 | 2.06 | 1.95 | 2.05 | +4.06% | 636,014 | 127,631,857 |
| 2024-03-11 | 1.94 | 1.97 | 1.94 | 1.97 | +1.55% | 271,786 | 53,144,572 |
| 2024-03-08 | 1.95 | 1.96 | 1.92 | 1.94 | 0% | 234,225 | 45,358,785 |
| 2024-03-07 | 1.96 | 1.98 | 1.94 | 1.94 | -1.02% | 281,158 | 55,071,004 |
| 2024-03-06 | 1.92 | 1.98 | 1.92 | 1.96 | +1.03% | 342,020 | 66,818,279 |
| 2024-03-05 | 1.94 | 1.96 | 1.92 | 1.94 | -0.51% | 321,868 | 62,448,655 |
| 2024-03-04 | 1.99 | 2 | 1.93 | 1.95 | -2.5% | 424,728 | 82,991,968 |
| 2024-03-01 | 2.02 | 2.03 | 1.98 | 2 | -0.99% | 409,778 | 82,015,840 |
| 2024-02-29 | 1.97 | 2.02 | 1.96 | 2.02 | +2.02% | 381,549 | 76,255,766 |
| 2024-02-28 | 2.08 | 2.12 | 1.96 | 1.98 | -4.81% | 825,094 | 169,614,635 |
| 2024-02-27 | 2.02 | 2.08 | 2.01 | 2.08 | +2.46% | 587,557 | 120,657,852 |
| 2024-02-26 | 2.05 | 2.07 | 2.01 | 2.03 | -0.98% | 528,146 | 107,688,939 |
| 2024-02-23 | 2.04 | 2.07 | 2.01 | 2.05 | +0.49% | 588,374 | 119,947,533 |
| 2024-02-22 | 2.01 | 2.07 | 2 | 2.04 | +0.99% | 584,029 | 118,892,091 |
| 2024-02-21 | 1.95 | 2.1 | 1.93 | 2.02 | +2.54% | 891,662 | 179,977,062 |
| 2024-02-20 | 1.92 | 1.97 | 1.89 | 1.97 | +2.07% | 682,357 | 131,682,121 |
| 2024-02-19 | 1.9 | 1.93 | 1.87 | 1.93 | +2.66% | 756,622 | 143,888,263 |
| 2024-02-08 | 1.74 | 1.9 | 1.72 | 1.88 | +3.3% | 1,082,431 | 197,177,622 |
| 2024-02-07 | 1.95 | 1.96 | 1.82 | 1.82 | -9.9% | 1,474,109 | 272,565,357 |
| 2024-02-06 | 2.21 | 2.23 | 2.02 | 2.02 | -9.82% | 1,898,077 | 392,020,256 |
| 2024-02-05 | 2.28 | 2.32 | 2.11 | 2.24 | -4.27% | 1,006,998 | 221,795,521 |
| 2024-02-02 | 2.4 | 2.44 | 2.26 | 2.34 | -1.68% | 803,780 | 189,297,894 |
| 2024-02-01 | 2.42 | 2.48 | 2.34 | 2.38 | -5.93% | 908,314 | 217,506,500 |
| 2024-01-31 | 2.37 | 2.53 | 2.37 | 2.53 | 0% | 1,550,415 | 379,708,358 |
| 2024-01-30 | 2.73 | 2.79 | 2.53 | 2.53 | -9.96% | 1,404,611 | 369,440,481 |
| 2024-01-29 | 2.75 | 2.81 | 2.64 | 2.81 | +10.2% | 1,021,393 | 283,909,225 |
| 2024-01-26 | 2.4 | 2.55 | 2.32 | 2.55 | +9.91% | 1,023,916 | 251,888,469 |
| 2024-01-25 | 2.12 | 2.32 | 2.11 | 2.32 | +9.95% | 868,396 | 193,610,402 |
| 2024-01-24 | 2 | 2.12 | 1.99 | 2.11 | +6.03% | 549,057 | 114,002,303 |
| 2024-01-23 | 1.95 | 2 | 1.91 | 1.99 | +1.53% | 269,884 | 52,688,760 |
| 2024-01-22 | 2.06 | 2.07 | 1.95 | 1.96 | -4.85% | 250,770 | 50,458,122 |
| 2024-01-19 | 2.08 | 2.1 | 2.06 | 2.06 | -0.48% | 147,944 | 30,715,844 |
| 2024-01-18 | 2.08 | 2.08 | 2.02 | 2.07 | -0.96% | 227,496 | 46,771,458 |
| 2024-01-17 | 2.11 | 2.12 | 2.09 | 2.09 | -1.42% | 147,511 | 30,991,409 |
| 2024-01-16 | 2.14 | 2.16 | 2.09 | 2.12 | -0.93% | 250,946 | 53,205,923 |
| 2024-01-15 | 2.13 | 2.16 | 2.11 | 2.14 | +0.47% | 192,834 | 41,266,364 |
| 2024-01-12 | 2.12 | 2.16 | 2.11 | 2.13 | +0.47% | 210,119 | 44,893,790 |
| 2024-01-11 | 2.11 | 2.13 | 2.1 | 2.12 | +0.47% | 123,700 | 26,171,119 |
| 2024-01-10 | 2.11 | 2.13 | 2.09 | 2.11 | -0.47% | 138,686 | 29,238,924 |
| 2024-01-09 | 2.11 | 2.14 | 2.1 | 2.12 | +0.95% | 154,422 | 32,663,669 |
| 2024-01-08 | 2.14 | 2.15 | 2.1 | 2.1 | -1.87% | 157,753 | 33,528,658 |
| 2024-01-05 | 2.14 | 2.18 | 2.12 | 2.14 | 0% | 214,583 | 46,181,468 |
| 2024-01-04 | 2.16 | 2.17 | 2.13 | 2.14 | -1.38% | 152,110 | 32,641,717 |
| 2024-01-03 | 2.15 | 2.19 | 2.14 | 2.17 | +0.93% | 259,910 | 56,298,364 |
| 2024-01-02 | 2.14 | 2.16 | 2.12 | 2.15 | 0% | 167,331 | 35,880,464 |
| 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：