股票概览
2.58
-0.77%
-0.02
2.61
开盘价
2.63
最高价
2.56
最低价
83,247
成交量
数据更新至: 2024-05-20
技术指标
2.56
MA5 (5日均线)
2.57
MA10 (10日均线)
2.56
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 | 2.61 | 2.63 | 2.56 | 2.58 | -0.77% | 83,247 | 21,574,256 |
| 2024-05-17 | 2.6 | 2.63 | 2.55 | 2.6 | +0.39% | 62,213 | 16,118,049 |
| 2024-05-16 | 2.51 | 2.62 | 2.51 | 2.59 | +3.19% | 106,082 | 27,396,914 |
| 2024-05-15 | 2.51 | 2.57 | 2.5 | 2.51 | -0.79% | 49,181 | 12,414,083 |
| 2024-05-14 | 2.5 | 2.57 | 2.5 | 2.53 | +1.2% | 71,651 | 18,112,483 |
| 2024-05-13 | 2.53 | 2.54 | 2.47 | 2.5 | -2.34% | 68,291 | 17,090,329 |
| 2024-05-10 | 2.62 | 2.63 | 2.55 | 2.56 | -1.54% | 71,495 | 18,393,557 |
| 2024-05-09 | 2.6 | 2.63 | 2.58 | 2.6 | +0.78% | 51,937 | 13,557,754 |
| 2024-05-08 | 2.63 | 2.63 | 2.57 | 2.58 | -1.9% | 59,607 | 15,467,422 |
| 2024-05-07 | 2.62 | 2.66 | 2.6 | 2.63 | +0.38% | 72,066 | 18,977,612 |
| 2024-05-06 | 2.61 | 2.68 | 2.61 | 2.62 | +0.77% | 97,696 | 25,723,386 |
| 2024-04-30 | 2.68 | 2.69 | 2.57 | 2.6 | -2.26% | 77,407 | 20,219,840 |
| 2024-04-29 | 2.54 | 2.66 | 2.53 | 2.66 | +3.91% | 114,011 | 29,952,216 |
| 2024-04-26 | 2.47 | 2.56 | 2.44 | 2.56 | +2.81% | 96,107 | 24,135,093 |
| 2024-04-25 | 2.51 | 2.54 | 2.47 | 2.49 | -0.8% | 60,217 | 15,109,800 |
| 2024-04-24 | 2.52 | 2.53 | 2.46 | 2.51 | +0.8% | 66,513 | 16,591,041 |
| 2024-04-23 | 2.48 | 2.52 | 2.46 | 2.49 | +1.22% | 63,593 | 15,847,855 |
| 2024-04-22 | 2.46 | 2.55 | 2.41 | 2.46 | -1.6% | 85,356 | 21,106,338 |
| 2024-04-19 | 2.55 | 2.6 | 2.49 | 2.5 | -3.1% | 83,695 | 21,196,909 |
| 2024-04-18 | 2.57 | 2.62 | 2.5 | 2.58 | +1.57% | 84,447 | 21,648,367 |
| 2024-04-17 | 2.38 | 2.55 | 2.37 | 2.54 | +7.63% | 88,774 | 22,201,673 |
| 2024-04-16 | 2.53 | 2.55 | 2.36 | 2.36 | -7.81% | 121,363 | 29,466,541 |
| 2024-04-15 | 2.71 | 2.73 | 2.53 | 2.56 | -5.54% | 101,593 | 26,471,127 |
| 2024-04-12 | 2.76 | 2.79 | 2.71 | 2.71 | -2.17% | 57,151 | 15,705,889 |
| 2024-04-11 | 2.73 | 2.81 | 2.7 | 2.77 | +1.47% | 64,000 | 17,750,405 |
| 2024-04-10 | 2.8 | 2.81 | 2.69 | 2.73 | -3.19% | 77,932 | 21,352,277 |
| 2024-04-09 | 2.79 | 2.84 | 2.78 | 2.82 | +1.08% | 53,796 | 15,095,284 |
| 2024-04-08 | 2.87 | 2.88 | 2.79 | 2.79 | -2.45% | 84,181 | 23,777,501 |
| 2024-04-03 | 2.96 | 2.97 | 2.85 | 2.86 | -4.03% | 120,830 | 34,843,538 |
| 2024-04-02 | 2.98 | 3.09 | 2.96 | 2.98 | 0% | 121,031 | 36,409,306 |
| 2024-04-01 | 2.91 | 2.98 | 2.9 | 2.98 | +3.11% | 88,717 | 26,177,437 |
| 2024-03-29 | 2.89 | 2.93 | 2.86 | 2.89 | -0.69% | 86,840 | 25,050,464 |
| 2024-03-28 | 2.84 | 2.93 | 2.81 | 2.91 | +2.46% | 77,868 | 22,506,854 |
| 2024-03-27 | 2.95 | 2.98 | 2.84 | 2.84 | -3.73% | 94,474 | 27,301,497 |
| 2024-03-26 | 3.01 | 3.01 | 2.88 | 2.95 | -1.34% | 137,570 | 40,651,371 |
| 2024-03-25 | 3.13 | 3.19 | 2.98 | 2.99 | -4.47% | 148,073 | 45,308,704 |
| 2024-03-22 | 3.15 | 3.17 | 3.05 | 3.13 | +0.64% | 155,138 | 48,405,209 |
| 2024-03-21 | 3.12 | 3.16 | 3.08 | 3.11 | 0% | 108,577 | 33,899,677 |
| 2024-03-20 | 3.01 | 3.11 | 3 | 3.11 | +2.98% | 169,344 | 51,952,099 |
| 2024-03-19 | 3 | 3.07 | 2.99 | 3.02 | +0.67% | 115,805 | 35,179,630 |
| 2024-03-18 | 2.97 | 3.01 | 2.94 | 3 | +1.35% | 88,044 | 26,208,958 |
| 2024-03-15 | 2.9 | 2.96 | 2.89 | 2.96 | +1.37% | 82,935 | 24,323,604 |
| 2024-03-14 | 2.98 | 2.98 | 2.88 | 2.92 | -2.34% | 99,899 | 29,224,953 |
| 2024-03-13 | 2.93 | 3.03 | 2.91 | 2.99 | +2.05% | 123,858 | 36,845,287 |
| 2024-03-12 | 2.9 | 2.94 | 2.9 | 2.93 | +0.69% | 74,707 | 21,809,085 |
| 2024-03-11 | 2.85 | 2.91 | 2.82 | 2.91 | +2.11% | 80,803 | 23,173,217 |
| 2024-03-08 | 2.81 | 2.87 | 2.78 | 2.85 | +1.42% | 79,794 | 22,589,423 |
| 2024-03-07 | 2.85 | 2.88 | 2.8 | 2.81 | -1.4% | 106,259 | 30,169,139 |
| 2024-03-06 | 2.88 | 2.92 | 2.82 | 2.85 | -2.4% | 142,147 | 40,582,810 |
| 2024-03-05 | 3.05 | 3.05 | 2.88 | 2.92 | -5.19% | 277,756 | 81,745,853 |
| 2024-03-04 | 2.98 | 3.23 | 2.96 | 3.08 | +4.76% | 324,037 | 99,563,245 |
| 2024-03-01 | 2.94 | 2.95 | 2.85 | 2.94 | +1.38% | 110,055 | 31,992,672 |
| 2024-02-29 | 2.8 | 2.91 | 2.77 | 2.9 | +2.47% | 136,096 | 38,993,798 |
| 2024-02-28 | 3.03 | 3.11 | 2.82 | 2.83 | -6.6% | 224,727 | 66,876,478 |
| 2024-02-27 | 2.89 | 3.03 | 2.88 | 3.03 | +3.41% | 135,658 | 40,466,356 |
| 2024-02-26 | 2.94 | 2.98 | 2.88 | 2.93 | +0.34% | 142,224 | 41,681,576 |
| 2024-02-23 | 2.8 | 2.93 | 2.75 | 2.92 | +4.29% | 141,354 | 40,161,247 |
| 2024-02-22 | 2.67 | 2.82 | 2.67 | 2.8 | +4.09% | 124,819 | 34,538,071 |
| 2024-02-21 | 2.61 | 2.8 | 2.57 | 2.69 | +3.07% | 183,348 | 49,553,474 |
| 2024-02-20 | 2.55 | 2.63 | 2.49 | 2.61 | +1.95% | 147,105 | 38,014,101 |
| 2024-02-19 | 2.49 | 2.6 | 2.46 | 2.56 | +4.07% | 207,901 | 52,604,536 |
| 2024-02-08 | 2.25 | 2.48 | 2.21 | 2.46 | +9.33% | 254,217 | 59,447,216 |
| 2024-02-07 | 2.33 | 2.33 | 2.16 | 2.25 | -3.43% | 315,090 | 70,393,282 |
| 2024-02-06 | 2.49 | 2.49 | 2.29 | 2.33 | -8.27% | 340,891 | 79,470,697 |
| 2024-02-05 | 2.8 | 2.8 | 2.54 | 2.54 | -9.93% | 208,068 | 53,397,552 |
| 2024-02-02 | 2.96 | 3.03 | 2.73 | 2.82 | -4.08% | 150,659 | 43,645,093 |
| 2024-02-01 | 3 | 3.02 | 2.88 | 2.94 | -2.33% | 119,497 | 35,289,620 |
| 2024-01-31 | 3.14 | 3.2 | 2.99 | 3.01 | -5.05% | 119,364 | 36,737,901 |
| 2024-01-30 | 3.22 | 3.25 | 3.15 | 3.17 | -2.16% | 76,456 | 24,553,421 |
| 2024-01-29 | 3.39 | 3.4 | 3.24 | 3.24 | -2.99% | 87,201 | 28,617,828 |
| 2024-01-26 | 3.32 | 3.4 | 3.3 | 3.34 | +0.91% | 98,600 | 33,063,585 |
| 2024-01-25 | 3.12 | 3.32 | 3.09 | 3.31 | +5.41% | 131,767 | 42,510,333 |
| 2024-01-24 | 3.15 | 3.18 | 3.01 | 3.14 | 0% | 207,967 | 64,092,009 |
| 2024-01-23 | 3.09 | 3.15 | 3.04 | 3.14 | +1.62% | 98,668 | 30,576,311 |
| 2024-01-22 | 3.3 | 3.33 | 3.05 | 3.09 | -6.08% | 128,055 | 40,686,880 |
| 2024-01-19 | 3.3 | 3.35 | 3.28 | 3.29 | -0.3% | 81,393 | 26,957,686 |
| 2024-01-18 | 3.3 | 3.33 | 3.2 | 3.3 | -0.9% | 99,852 | 32,570,578 |
| 2024-01-17 | 3.4 | 3.42 | 3.32 | 3.33 | -1.77% | 58,562 | 19,755,812 |
| 2024-01-16 | 3.44 | 3.47 | 3.36 | 3.39 | -2.02% | 69,378 | 23,546,434 |
| 2024-01-15 | 3.43 | 3.49 | 3.42 | 3.46 | +0.58% | 55,337 | 19,163,595 |
| 2024-01-12 | 3.48 | 3.5 | 3.44 | 3.44 | -1.43% | 65,946 | 22,852,915 |
| 2024-01-11 | 3.43 | 3.5 | 3.43 | 3.49 | +1.45% | 77,540 | 26,893,339 |
| 2024-01-10 | 3.53 | 3.53 | 3.41 | 3.44 | -3.1% | 109,992 | 38,080,400 |
| 2024-01-09 | 3.55 | 3.6 | 3.52 | 3.55 | 0% | 95,165 | 33,828,251 |
| 2024-01-08 | 3.57 | 3.61 | 3.49 | 3.55 | -0.28% | 86,098 | 30,728,474 |
| 2024-01-05 | 3.66 | 3.66 | 3.54 | 3.56 | -2.73% | 121,432 | 43,624,251 |
| 2024-01-04 | 3.68 | 3.69 | 3.62 | 3.66 | -0.54% | 100,382 | 36,635,335 |
| 2024-01-03 | 3.61 | 3.72 | 3.59 | 3.68 | +0.82% | 164,675 | 60,430,892 |
| 2024-01-02 | 3.69 | 3.71 | 3.63 | 3.65 | -0.54% | 133,230 | 48,744,910 |
| 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：