股票概览
1.96
-2%
-0.04
2
开盘价
2.02
最高价
1.91
最低价
1,058,038
成交量
数据更新至: 2024-05-21
技术指标
1.92
MA5 (5日均线)
1.84
MA10 (10日均线)
2.06
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-21 | 2 | 2.02 | 1.91 | 1.96 | -2% | 1,058,038 | 207,377,016 |
| 2024-05-20 | 1.91 | 2.01 | 1.91 | 2 | +4.71% | 1,641,864 | 326,151,760 |
| 2024-05-17 | 1.99 | 2.02 | 1.83 | 1.91 | -0.52% | 1,767,479 | 349,906,405 |
| 2024-05-16 | 1.89 | 1.92 | 1.87 | 1.92 | +4.92% | 1,187,391 | 226,924,116 |
| 2024-05-15 | 1.77 | 1.83 | 1.75 | 1.83 | +5.17% | 1,582,242 | 285,798,667 |
| 2024-05-14 | 1.68 | 1.76 | 1.68 | 1.74 | +2.96% | 1,475,037 | 255,206,596 |
| 2024-05-13 | 1.72 | 1.74 | 1.69 | 1.69 | -5.06% | 2,493,646 | 426,200,324 |
| 2024-05-10 | 1.67 | 1.85 | 1.67 | 1.78 | +1.14% | 5,263,926 | 918,475,238 |
| 2024-05-09 | 1.76 | 1.76 | 1.76 | 1.76 | -4.86% | 420,638 | 74,032,288 |
| 2024-05-08 | 1.85 | 1.85 | 1.85 | 1.85 | -5.13% | 187,607 | 34,707,295 |
| 2024-05-07 | 1.95 | 1.95 | 1.95 | 1.95 | -4.88% | 135,664 | 26,454,480 |
| 2024-05-06 | 2.05 | 2.05 | 2.05 | 2.05 | -5.09% | 135,732 | 27,825,060 |
| 2024-04-30 | 2.16 | 2.16 | 2.16 | 2.16 | -4.85% | 137,295 | 29,655,720 |
| 2024-04-26 | 2.29 | 2.34 | 2.23 | 2.27 | -0.87% | 2,531,558 | 575,081,117 |
| 2024-04-25 | 2.26 | 2.37 | 2.24 | 2.29 | +0.88% | 2,459,501 | 562,857,315 |
| 2024-04-24 | 2.24 | 2.28 | 2.18 | 2.27 | +1.34% | 2,051,034 | 459,498,514 |
| 2024-04-23 | 2.31 | 2.35 | 2.21 | 2.24 | -2.61% | 2,889,716 | 652,091,683 |
| 2024-04-22 | 2.48 | 2.49 | 2.29 | 2.3 | -9.45% | 5,272,471 | 1,241,187,589 |
| 2024-04-19 | 2.4 | 2.68 | 2.4 | 2.54 | -4.87% | 4,161,799 | 1,058,980,222 |
| 2024-04-18 | 2.71 | 2.72 | 2.66 | 2.67 | -2.91% | 1,583,601 | 424,973,921 |
| 2024-04-17 | 2.65 | 2.76 | 2.64 | 2.75 | +2.61% | 1,479,763 | 401,340,577 |
| 2024-04-16 | 2.72 | 2.77 | 2.66 | 2.68 | -2.55% | 1,391,713 | 376,664,261 |
| 2024-04-15 | 2.78 | 2.8 | 2.7 | 2.75 | -1.43% | 1,748,237 | 481,504,295 |
| 2024-04-12 | 2.79 | 2.86 | 2.76 | 2.79 | -0.36% | 1,465,238 | 411,351,470 |
| 2024-04-11 | 2.71 | 2.85 | 2.69 | 2.8 | +3.7% | 2,066,561 | 574,413,263 |
| 2024-04-10 | 2.74 | 2.75 | 2.68 | 2.7 | -2.17% | 1,189,883 | 322,328,452 |
| 2024-04-09 | 2.79 | 2.81 | 2.73 | 2.76 | -0.72% | 1,249,552 | 344,485,915 |
| 2024-04-08 | 2.74 | 2.88 | 2.72 | 2.78 | +0.72% | 2,838,030 | 794,244,733 |
| 2024-04-03 | 2.65 | 2.77 | 2.65 | 2.76 | +3.76% | 2,591,916 | 709,022,128 |
| 2024-04-02 | 2.61 | 2.68 | 2.61 | 2.66 | +1.14% | 1,612,041 | 428,828,453 |
| 2024-04-01 | 2.63 | 2.65 | 2.61 | 2.63 | 0% | 1,218,931 | 320,719,442 |
| 2024-03-29 | 2.54 | 2.64 | 2.53 | 2.63 | +4.37% | 1,715,778 | 446,171,461 |
| 2024-03-28 | 2.49 | 2.54 | 2.48 | 2.52 | +0.4% | 865,498 | 217,650,466 |
| 2024-03-27 | 2.58 | 2.59 | 2.51 | 2.51 | -3.09% | 982,904 | 250,609,624 |
| 2024-03-26 | 2.62 | 2.63 | 2.57 | 2.59 | -0.77% | 901,285 | 233,656,940 |
| 2024-03-25 | 2.58 | 2.66 | 2.57 | 2.61 | +1.16% | 1,559,795 | 409,598,034 |
| 2024-03-22 | 2.62 | 2.63 | 2.57 | 2.58 | -1.53% | 1,025,016 | 265,965,240 |
| 2024-03-21 | 2.64 | 2.65 | 2.62 | 2.62 | -0.76% | 647,515 | 170,140,039 |
| 2024-03-20 | 2.64 | 2.65 | 2.61 | 2.64 | 0% | 776,439 | 204,324,739 |
| 2024-03-19 | 2.64 | 2.67 | 2.63 | 2.64 | -0.38% | 1,124,825 | 298,155,842 |
| 2024-03-18 | 2.65 | 2.65 | 2.61 | 2.65 | 0% | 1,111,815 | 292,754,814 |
| 2024-03-15 | 2.64 | 2.67 | 2.58 | 2.65 | +0.76% | 1,422,256 | 374,368,366 |
| 2024-03-14 | 2.64 | 2.67 | 2.63 | 2.63 | -0.38% | 1,054,399 | 279,248,049 |
| 2024-03-13 | 2.65 | 2.66 | 2.63 | 2.64 | -0.75% | 698,770 | 184,830,794 |
| 2024-03-12 | 2.66 | 2.68 | 2.64 | 2.66 | 0% | 1,159,932 | 308,550,899 |
| 2024-03-11 | 2.69 | 2.69 | 2.63 | 2.66 | -1.48% | 1,445,207 | 383,385,366 |
| 2024-03-08 | 2.7 | 2.72 | 2.67 | 2.7 | 0% | 1,082,945 | 292,011,394 |
| 2024-03-07 | 2.69 | 2.74 | 2.68 | 2.7 | +0.37% | 1,285,834 | 349,396,257 |
| 2024-03-06 | 2.67 | 2.71 | 2.66 | 2.69 | +0.37% | 869,625 | 233,976,588 |
| 2024-03-05 | 2.7 | 2.7 | 2.66 | 2.68 | -1.47% | 992,778 | 265,503,112 |
| 2024-03-04 | 2.67 | 2.76 | 2.66 | 2.72 | +1.87% | 1,485,846 | 403,744,005 |
| 2024-03-01 | 2.69 | 2.7 | 2.65 | 2.67 | -0.74% | 838,054 | 223,820,456 |
| 2024-02-29 | 2.71 | 2.72 | 2.65 | 2.69 | +0.75% | 1,085,375 | 291,013,711 |
| 2024-02-28 | 2.72 | 2.76 | 2.65 | 2.67 | -2.2% | 1,687,306 | 456,899,624 |
| 2024-02-27 | 2.69 | 2.73 | 2.65 | 2.73 | +1.11% | 1,016,737 | 273,857,858 |
| 2024-02-26 | 2.73 | 2.75 | 2.69 | 2.7 | -1.46% | 1,136,556 | 308,547,787 |
| 2024-02-23 | 2.77 | 2.78 | 2.72 | 2.74 | -1.44% | 1,229,325 | 336,833,233 |
| 2024-02-22 | 2.75 | 2.78 | 2.73 | 2.78 | +1.09% | 1,012,624 | 279,379,786 |
| 2024-02-21 | 2.75 | 2.82 | 2.74 | 2.75 | -0.36% | 1,237,115 | 343,106,912 |
| 2024-02-20 | 2.76 | 2.78 | 2.74 | 2.76 | -0.36% | 890,174 | 245,689,623 |
| 2024-02-19 | 2.77 | 2.8 | 2.74 | 2.77 | +1.09% | 1,545,639 | 427,333,642 |
| 2024-02-08 | 2.71 | 2.84 | 2.71 | 2.74 | +1.86% | 1,591,349 | 441,400,193 |
| 2024-02-07 | 2.62 | 2.73 | 2.6 | 2.69 | +3.07% | 1,542,039 | 414,005,132 |
| 2024-02-06 | 2.4 | 2.66 | 2.36 | 2.61 | +5.24% | 1,838,590 | 461,463,805 |
| 2024-02-05 | 2.73 | 2.73 | 2.45 | 2.48 | -8.82% | 2,374,119 | 603,105,647 |
| 2024-02-02 | 2.8 | 2.82 | 2.69 | 2.72 | -3.2% | 1,734,888 | 476,915,189 |
| 2024-02-01 | 2.77 | 2.85 | 2.75 | 2.81 | +0.72% | 1,259,948 | 353,760,226 |
| 2024-01-31 | 2.85 | 2.87 | 2.77 | 2.79 | -2.11% | 1,394,974 | 393,512,239 |
| 2024-01-30 | 2.87 | 2.92 | 2.83 | 2.85 | -1.38% | 1,090,664 | 313,727,739 |
| 2024-01-29 | 2.97 | 2.99 | 2.88 | 2.89 | -2.69% | 1,622,565 | 473,867,964 |
| 2024-01-26 | 2.98 | 2.98 | 2.92 | 2.97 | 0% | 1,394,257 | 412,076,764 |
| 2024-01-25 | 2.8 | 2.99 | 2.8 | 2.97 | +7.22% | 1,856,147 | 539,371,661 |
| 2024-01-24 | 2.77 | 2.79 | 2.68 | 2.77 | +0.36% | 1,214,724 | 333,389,400 |
| 2024-01-23 | 2.71 | 2.78 | 2.67 | 2.76 | +2.22% | 1,088,793 | 297,452,992 |
| 2024-01-22 | 2.85 | 2.89 | 2.68 | 2.7 | -5.59% | 1,504,469 | 419,026,541 |
| 2024-01-19 | 2.88 | 2.91 | 2.84 | 2.86 | -1.04% | 693,961 | 199,241,173 |
| 2024-01-18 | 2.87 | 2.9 | 2.78 | 2.89 | 0% | 1,530,460 | 433,964,622 |
| 2024-01-17 | 2.96 | 2.97 | 2.89 | 2.89 | -3.02% | 769,943 | 225,838,702 |
| 2024-01-16 | 2.99 | 2.99 | 2.91 | 2.98 | -0.33% | 1,404,302 | 413,371,081 |
| 2024-01-15 | 3.02 | 3.03 | 2.97 | 2.99 | -1.64% | 804,232 | 241,232,837 |
| 2024-01-12 | 3.02 | 3.11 | 3.01 | 3.04 | +1.33% | 1,313,166 | 401,414,104 |
| 2024-01-11 | 2.99 | 3.02 | 2.93 | 3 | +0.33% | 1,264,350 | 376,520,458 |
| 2024-01-10 | 3.04 | 3.04 | 2.99 | 2.99 | -1.32% | 873,906 | 262,604,182 |
| 2024-01-09 | 2.99 | 3.07 | 2.98 | 3.03 | +1% | 1,330,346 | 402,853,429 |
| 2024-01-08 | 3.03 | 3.05 | 2.98 | 3 | -0.66% | 1,142,384 | 344,441,603 |
| 2024-01-05 | 3.06 | 3.11 | 3.01 | 3.02 | -0.98% | 1,156,259 | 353,137,967 |
| 2024-01-04 | 3.04 | 3.08 | 3.02 | 3.05 | +0.99% | 1,153,245 | 351,975,255 |
| 2024-01-03 | 3.07 | 3.09 | 3.01 | 3.02 | -1.31% | 1,171,959 | 355,024,432 |
| 2024-01-02 | 3.04 | 3.1 | 3.04 | 3.06 | 0% | 1,096,323 | 336,284,205 |
| 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：