股票概览
2.56
-1.92%
-0.05
2.63
开盘价
2.64
最高价
2.55
最低价
75,389
成交量
数据更新至: 2024-05-20
技术指标
2.56
MA5 (5日均线)
2.59
MA10 (10日均线)
2.53
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 | 2.63 | 2.64 | 2.55 | 2.56 | -1.92% | 75,389 | 19,546,705 |
| 2024-05-17 | 2.58 | 2.62 | 2.55 | 2.61 | +1.95% | 64,531 | 16,677,959 |
| 2024-05-16 | 2.54 | 2.61 | 2.52 | 2.56 | +1.59% | 80,659 | 20,788,763 |
| 2024-05-15 | 2.51 | 2.57 | 2.49 | 2.52 | -0.4% | 57,042 | 14,464,049 |
| 2024-05-14 | 2.49 | 2.55 | 2.47 | 2.53 | +2.02% | 87,420 | 22,027,205 |
| 2024-05-13 | 2.58 | 2.58 | 2.46 | 2.48 | -4.25% | 90,998 | 22,767,932 |
| 2024-05-10 | 2.65 | 2.68 | 2.57 | 2.59 | -1.89% | 80,777 | 21,030,673 |
| 2024-05-09 | 2.65 | 2.69 | 2.63 | 2.64 | -0.75% | 85,547 | 22,744,171 |
| 2024-05-08 | 2.68 | 2.74 | 2.63 | 2.66 | -1.48% | 126,729 | 33,828,433 |
| 2024-05-07 | 2.61 | 2.79 | 2.58 | 2.7 | +3.45% | 196,364 | 52,393,082 |
| 2024-05-06 | 2.51 | 2.62 | 2.51 | 2.61 | +4.82% | 126,387 | 32,403,823 |
| 2024-04-30 | 2.58 | 2.6 | 2.43 | 2.49 | -3.86% | 132,161 | 33,039,427 |
| 2024-04-29 | 2.41 | 2.59 | 2.39 | 2.59 | +6.58% | 124,448 | 31,509,342 |
| 2024-04-26 | 2.43 | 2.44 | 2.35 | 2.43 | +0.83% | 97,956 | 23,522,601 |
| 2024-04-25 | 2.36 | 2.45 | 2.35 | 2.41 | +1.26% | 88,697 | 21,429,069 |
| 2024-04-24 | 2.41 | 2.43 | 2.36 | 2.38 | -1.24% | 101,379 | 24,267,251 |
| 2024-04-23 | 2.4 | 2.46 | 2.39 | 2.41 | +0.42% | 86,882 | 21,041,938 |
| 2024-04-22 | 2.48 | 2.51 | 2.36 | 2.4 | -4.76% | 139,209 | 33,671,053 |
| 2024-04-19 | 2.54 | 2.59 | 2.45 | 2.52 | -0.79% | 157,184 | 39,945,078 |
| 2024-04-18 | 2.66 | 2.77 | 2.54 | 2.54 | -1.93% | 258,575 | 68,365,615 |
| 2024-04-17 | 2.44 | 2.59 | 2.38 | 2.59 | +10.21% | 124,093 | 31,587,826 |
| 2024-04-16 | 2.58 | 2.58 | 2.34 | 2.35 | -9.62% | 185,935 | 44,195,163 |
| 2024-04-15 | 2.83 | 2.85 | 2.56 | 2.6 | -8.45% | 148,725 | 39,627,837 |
| 2024-04-12 | 2.79 | 2.98 | 2.79 | 2.84 | +0.35% | 104,271 | 30,005,742 |
| 2024-04-11 | 2.81 | 2.87 | 2.76 | 2.83 | +1.43% | 71,287 | 20,213,628 |
| 2024-04-10 | 2.9 | 2.91 | 2.77 | 2.79 | -3.79% | 89,135 | 25,077,911 |
| 2024-04-09 | 2.83 | 2.9 | 2.83 | 2.9 | +2.11% | 54,501 | 15,666,395 |
| 2024-04-08 | 2.9 | 2.95 | 2.82 | 2.84 | -2.07% | 125,427 | 36,032,662 |
| 2024-04-03 | 2.9 | 2.92 | 2.87 | 2.9 | -0.34% | 79,180 | 22,923,368 |
| 2024-04-02 | 2.91 | 2.95 | 2.89 | 2.91 | +0.34% | 105,365 | 30,698,603 |
| 2024-04-01 | 2.8 | 2.93 | 2.8 | 2.9 | +3.57% | 127,183 | 36,589,278 |
| 2024-03-29 | 2.72 | 2.8 | 2.7 | 2.8 | +3.32% | 70,070 | 19,380,410 |
| 2024-03-28 | 2.66 | 2.75 | 2.65 | 2.71 | +1.88% | 78,425 | 21,287,820 |
| 2024-03-27 | 2.73 | 2.75 | 2.66 | 2.66 | -2.56% | 82,597 | 22,266,638 |
| 2024-03-26 | 2.75 | 2.79 | 2.69 | 2.73 | -1.09% | 66,531 | 18,223,832 |
| 2024-03-25 | 2.83 | 2.85 | 2.74 | 2.76 | -2.13% | 86,144 | 24,107,758 |
| 2024-03-22 | 2.85 | 2.88 | 2.77 | 2.82 | -1.4% | 75,095 | 21,207,454 |
| 2024-03-21 | 2.86 | 2.89 | 2.8 | 2.86 | +0.35% | 71,357 | 20,319,959 |
| 2024-03-20 | 2.82 | 2.86 | 2.82 | 2.85 | +1.42% | 70,570 | 20,031,774 |
| 2024-03-19 | 2.81 | 2.85 | 2.79 | 2.81 | +0.72% | 75,964 | 21,404,842 |
| 2024-03-18 | 2.76 | 2.8 | 2.75 | 2.79 | +1.45% | 68,838 | 19,111,490 |
| 2024-03-15 | 2.67 | 2.77 | 2.65 | 2.75 | +2.61% | 103,711 | 28,173,266 |
| 2024-03-14 | 2.68 | 2.72 | 2.63 | 2.68 | -0.37% | 84,377 | 22,595,094 |
| 2024-03-13 | 2.73 | 2.74 | 2.66 | 2.69 | -1.47% | 73,516 | 19,750,596 |
| 2024-03-12 | 2.66 | 2.74 | 2.65 | 2.73 | +2.25% | 94,276 | 25,396,115 |
| 2024-03-11 | 2.63 | 2.67 | 2.6 | 2.67 | +1.91% | 64,467 | 16,935,180 |
| 2024-03-08 | 2.61 | 2.65 | 2.56 | 2.62 | +0.38% | 78,689 | 20,540,097 |
| 2024-03-07 | 2.61 | 2.68 | 2.59 | 2.61 | +0.38% | 79,849 | 20,959,222 |
| 2024-03-06 | 2.56 | 2.64 | 2.55 | 2.6 | +1.17% | 85,777 | 22,300,097 |
| 2024-03-05 | 2.66 | 2.67 | 2.56 | 2.57 | -3.38% | 101,080 | 26,171,885 |
| 2024-03-04 | 2.72 | 2.76 | 2.61 | 2.66 | -2.56% | 136,185 | 36,230,966 |
| 2024-03-01 | 2.83 | 3 | 2.69 | 2.73 | 0% | 214,741 | 60,022,446 |
| 2024-02-29 | 2.57 | 2.75 | 2.56 | 2.73 | +5.41% | 146,961 | 39,314,609 |
| 2024-02-28 | 2.82 | 2.9 | 2.59 | 2.59 | -8.16% | 184,069 | 50,822,422 |
| 2024-02-27 | 2.78 | 2.82 | 2.73 | 2.82 | +1.08% | 92,621 | 25,897,759 |
| 2024-02-26 | 2.74 | 2.85 | 2.71 | 2.79 | +1.82% | 106,715 | 29,639,769 |
| 2024-02-23 | 2.63 | 2.75 | 2.61 | 2.74 | +4.98% | 119,057 | 31,850,484 |
| 2024-02-22 | 2.51 | 2.65 | 2.49 | 2.61 | +3.57% | 105,323 | 27,198,748 |
| 2024-02-21 | 2.42 | 2.62 | 2.42 | 2.52 | +3.28% | 158,701 | 40,149,439 |
| 2024-02-20 | 2.39 | 2.46 | 2.32 | 2.44 | +2.09% | 144,550 | 34,768,255 |
| 2024-02-19 | 2.31 | 2.44 | 2.31 | 2.39 | +3.91% | 220,809 | 52,268,056 |
| 2024-02-08 | 2.2 | 2.32 | 2.01 | 2.3 | +4.55% | 322,841 | 69,758,937 |
| 2024-02-07 | 2.19 | 2.22 | 2.02 | 2.2 | +0.92% | 325,896 | 68,900,794 |
| 2024-02-06 | 2.18 | 2.36 | 2.15 | 2.18 | -8.79% | 264,229 | 57,840,961 |
| 2024-02-05 | 2.7 | 2.7 | 2.39 | 2.39 | -10.15% | 193,109 | 47,118,554 |
| 2024-02-02 | 2.91 | 3 | 2.66 | 2.66 | -9.83% | 259,293 | 73,296,455 |
| 2024-02-01 | 3.08 | 3.09 | 2.9 | 2.95 | -4.84% | 109,280 | 32,563,711 |
| 2024-01-31 | 3.22 | 3.26 | 3.08 | 3.1 | -4.32% | 100,745 | 31,830,565 |
| 2024-01-30 | 3.29 | 3.36 | 3.24 | 3.24 | -2.7% | 75,243 | 24,808,067 |
| 2024-01-29 | 3.46 | 3.52 | 3.32 | 3.33 | -4.58% | 94,249 | 32,084,517 |
| 2024-01-26 | 3.42 | 3.53 | 3.41 | 3.49 | +1.75% | 94,180 | 32,856,882 |
| 2024-01-25 | 3.29 | 3.43 | 3.27 | 3.43 | +4.89% | 70,366 | 23,692,599 |
| 2024-01-24 | 3.21 | 3.28 | 3.14 | 3.27 | +2.19% | 82,315 | 26,517,357 |
| 2024-01-23 | 3.28 | 3.28 | 3.15 | 3.2 | -1.84% | 93,174 | 29,798,180 |
| 2024-01-22 | 3.46 | 3.46 | 3.23 | 3.26 | -5.23% | 99,364 | 33,066,464 |
| 2024-01-19 | 3.48 | 3.49 | 3.42 | 3.44 | -0.86% | 65,951 | 22,785,751 |
| 2024-01-18 | 3.55 | 3.55 | 3.36 | 3.47 | -1.7% | 100,727 | 34,574,325 |
| 2024-01-17 | 3.63 | 3.64 | 3.53 | 3.53 | -2.75% | 53,109 | 19,041,166 |
| 2024-01-16 | 3.67 | 3.68 | 3.57 | 3.63 | -1.09% | 78,451 | 28,345,286 |
| 2024-01-15 | 3.67 | 3.72 | 3.64 | 3.67 | 0% | 61,205 | 22,579,916 |
| 2024-01-12 | 3.76 | 3.77 | 3.66 | 3.67 | -1.87% | 63,917 | 23,789,304 |
| 2024-01-11 | 3.68 | 3.75 | 3.66 | 3.74 | +1.36% | 77,238 | 28,706,181 |
| 2024-01-10 | 3.73 | 3.73 | 3.65 | 3.69 | -1.07% | 70,006 | 25,821,262 |
| 2024-01-09 | 3.7 | 3.74 | 3.69 | 3.73 | +0.54% | 82,716 | 30,725,556 |
| 2024-01-08 | 3.77 | 3.79 | 3.7 | 3.71 | -1.59% | 93,281 | 34,879,935 |
| 2024-01-05 | 3.84 | 3.88 | 3.75 | 3.77 | -2.33% | 108,113 | 41,277,776 |
| 2024-01-04 | 3.86 | 3.92 | 3.83 | 3.86 | 0% | 133,913 | 51,883,709 |
| 2024-01-03 | 3.84 | 3.94 | 3.82 | 3.86 | 0% | 170,786 | 66,072,747 |
| 2024-01-02 | 3.71 | 4.01 | 3.69 | 3.86 | +4.61% | 251,329 | 97,039,090 |
| 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：