股票概览
2.41
+0.84%
+0.02
2.38
开盘价
2.44
最高价
2.38
最低价
244,302
成交量
数据更新至: 2024-05-20
技术指标
2.37
MA5 (5日均线)
2.40
MA10 (10日均线)
2.35
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 | 2.38 | 2.44 | 2.38 | 2.41 | +0.84% | 244,302 | 58,903,720 |
| 2024-05-17 | 2.36 | 2.39 | 2.33 | 2.39 | +1.7% | 218,436 | 51,658,691 |
| 2024-05-16 | 2.35 | 2.4 | 2.35 | 2.35 | +0.43% | 180,193 | 42,721,002 |
| 2024-05-15 | 2.35 | 2.39 | 2.31 | 2.34 | -0.43% | 198,023 | 46,688,599 |
| 2024-05-14 | 2.35 | 2.39 | 2.34 | 2.35 | 0% | 181,738 | 42,827,796 |
| 2024-05-13 | 2.42 | 2.42 | 2.34 | 2.35 | -2.89% | 231,944 | 54,865,523 |
| 2024-05-10 | 2.47 | 2.49 | 2.41 | 2.42 | -2.42% | 217,444 | 52,908,169 |
| 2024-05-09 | 2.42 | 2.5 | 2.42 | 2.48 | +1.22% | 219,089 | 54,357,142 |
| 2024-05-08 | 2.43 | 2.51 | 2.41 | 2.45 | +0.41% | 375,414 | 92,574,423 |
| 2024-05-07 | 2.43 | 2.46 | 2.4 | 2.44 | -0.41% | 247,402 | 60,061,963 |
| 2024-05-06 | 2.4 | 2.45 | 2.39 | 2.45 | +4.7% | 308,734 | 74,943,726 |
| 2024-04-30 | 2.43 | 2.43 | 2.32 | 2.34 | -3.31% | 290,434 | 68,271,608 |
| 2024-04-29 | 2.21 | 2.43 | 2.21 | 2.42 | +7.56% | 449,390 | 105,564,418 |
| 2024-04-26 | 2.24 | 2.26 | 2.17 | 2.25 | 0% | 352,187 | 78,345,934 |
| 2024-04-25 | 2.19 | 2.28 | 2.16 | 2.25 | +2.74% | 365,954 | 81,892,690 |
| 2024-04-24 | 2.19 | 2.21 | 2.15 | 2.19 | +0.46% | 298,113 | 64,911,985 |
| 2024-04-23 | 2.22 | 2.24 | 2.16 | 2.18 | -1.8% | 399,449 | 87,773,453 |
| 2024-04-22 | 2.39 | 2.39 | 2.21 | 2.22 | -6.33% | 469,361 | 106,085,420 |
| 2024-04-19 | 2.33 | 2.47 | 2.33 | 2.37 | +1.28% | 400,908 | 96,172,081 |
| 2024-04-18 | 2.36 | 2.38 | 2.32 | 2.34 | -1.27% | 371,700 | 87,464,275 |
| 2024-04-17 | 2.27 | 2.39 | 2.27 | 2.37 | +3.95% | 458,562 | 107,656,487 |
| 2024-04-16 | 2.53 | 2.53 | 2.28 | 2.28 | -9.88% | 506,916 | 118,411,271 |
| 2024-04-15 | 2.65 | 2.69 | 2.47 | 2.53 | -5.6% | 534,147 | 136,193,229 |
| 2024-04-12 | 2.69 | 2.73 | 2.65 | 2.68 | -0.37% | 306,826 | 82,279,664 |
| 2024-04-11 | 2.62 | 2.74 | 2.6 | 2.69 | +1.89% | 385,525 | 103,599,099 |
| 2024-04-10 | 2.7 | 2.7 | 2.61 | 2.64 | -2.22% | 262,653 | 69,646,352 |
| 2024-04-09 | 2.65 | 2.7 | 2.64 | 2.7 | +2.66% | 288,683 | 77,215,047 |
| 2024-04-08 | 2.66 | 2.71 | 2.62 | 2.63 | -1.87% | 300,035 | 79,931,327 |
| 2024-04-03 | 2.63 | 2.69 | 2.62 | 2.68 | +1.13% | 282,460 | 74,966,636 |
| 2024-04-02 | 2.6 | 2.67 | 2.58 | 2.65 | +1.92% | 269,202 | 70,960,608 |
| 2024-04-01 | 2.51 | 2.61 | 2.49 | 2.6 | +3.59% | 265,302 | 67,904,396 |
| 2024-03-29 | 2.46 | 2.52 | 2.45 | 2.51 | +2.03% | 255,614 | 63,739,660 |
| 2024-03-28 | 2.46 | 2.5 | 2.45 | 2.46 | 0% | 284,539 | 70,448,764 |
| 2024-03-27 | 2.53 | 2.55 | 2.46 | 2.46 | -2.77% | 221,570 | 55,264,565 |
| 2024-03-26 | 2.55 | 2.58 | 2.45 | 2.53 | -0.78% | 328,322 | 82,672,514 |
| 2024-03-25 | 2.64 | 2.64 | 2.55 | 2.55 | -3.77% | 232,605 | 60,509,284 |
| 2024-03-22 | 2.69 | 2.72 | 2.62 | 2.65 | -1.85% | 248,625 | 66,090,668 |
| 2024-03-21 | 2.71 | 2.73 | 2.66 | 2.7 | 0% | 249,468 | 67,177,175 |
| 2024-03-20 | 2.68 | 2.72 | 2.65 | 2.7 | +1.12% | 253,298 | 68,331,756 |
| 2024-03-19 | 2.69 | 2.72 | 2.66 | 2.67 | -0.74% | 275,907 | 74,244,745 |
| 2024-03-18 | 2.66 | 2.69 | 2.63 | 2.69 | +1.13% | 296,693 | 78,878,807 |
| 2024-03-15 | 2.58 | 2.68 | 2.54 | 2.66 | +3.5% | 354,940 | 93,002,010 |
| 2024-03-14 | 2.6 | 2.63 | 2.55 | 2.57 | -0.77% | 215,927 | 55,963,376 |
| 2024-03-13 | 2.63 | 2.63 | 2.57 | 2.59 | -1.52% | 190,088 | 49,327,368 |
| 2024-03-12 | 2.63 | 2.63 | 2.58 | 2.63 | +0.77% | 225,209 | 58,803,607 |
| 2024-03-11 | 2.58 | 2.62 | 2.57 | 2.61 | +1.16% | 172,329 | 44,620,396 |
| 2024-03-08 | 2.6 | 2.62 | 2.55 | 2.58 | -0.39% | 179,267 | 46,160,712 |
| 2024-03-07 | 2.62 | 2.67 | 2.59 | 2.59 | -0.77% | 227,433 | 59,668,316 |
| 2024-03-06 | 2.58 | 2.65 | 2.56 | 2.61 | +0.77% | 212,536 | 55,631,001 |
| 2024-03-05 | 2.65 | 2.69 | 2.56 | 2.59 | -1.89% | 275,255 | 71,951,457 |
| 2024-03-04 | 2.69 | 2.71 | 2.59 | 2.64 | -2.22% | 259,996 | 68,564,499 |
| 2024-03-01 | 2.7 | 2.81 | 2.66 | 2.7 | +0.75% | 362,444 | 98,594,105 |
| 2024-02-29 | 2.54 | 2.68 | 2.52 | 2.68 | +4.28% | 355,642 | 93,296,485 |
| 2024-02-28 | 2.68 | 2.78 | 2.56 | 2.57 | -4.46% | 400,308 | 107,447,056 |
| 2024-02-27 | 2.65 | 2.69 | 2.62 | 2.69 | +1.51% | 243,477 | 64,883,217 |
| 2024-02-26 | 2.67 | 2.7 | 2.6 | 2.65 | -0.38% | 255,212 | 67,652,227 |
| 2024-02-23 | 2.62 | 2.66 | 2.58 | 2.66 | +1.53% | 244,272 | 64,144,570 |
| 2024-02-22 | 2.53 | 2.63 | 2.52 | 2.62 | +3.56% | 291,669 | 75,196,750 |
| 2024-02-21 | 2.45 | 2.59 | 2.44 | 2.53 | +2.43% | 377,351 | 95,722,352 |
| 2024-02-20 | 2.49 | 2.49 | 2.42 | 2.47 | -0.8% | 290,268 | 71,120,174 |
| 2024-02-19 | 2.54 | 2.56 | 2.45 | 2.49 | 0% | 410,892 | 103,019,856 |
| 2024-02-08 | 2.31 | 2.51 | 2.29 | 2.49 | +8.26% | 525,909 | 128,185,494 |
| 2024-02-07 | 2.26 | 2.32 | 2.21 | 2.3 | +1.32% | 438,788 | 99,622,443 |
| 2024-02-06 | 2.08 | 2.32 | 2.06 | 2.27 | +3.65% | 483,241 | 104,731,468 |
| 2024-02-05 | 2.38 | 2.39 | 2.19 | 2.19 | -9.88% | 514,495 | 115,264,567 |
| 2024-02-02 | 2.56 | 2.6 | 2.33 | 2.43 | -5.08% | 403,705 | 99,972,400 |
| 2024-02-01 | 2.59 | 2.64 | 2.54 | 2.56 | -1.92% | 294,097 | 76,174,392 |
| 2024-01-31 | 2.73 | 2.77 | 2.6 | 2.61 | -5.09% | 304,238 | 81,384,351 |
| 2024-01-30 | 2.79 | 2.85 | 2.73 | 2.75 | -2.14% | 239,109 | 66,773,858 |
| 2024-01-29 | 2.9 | 2.91 | 2.8 | 2.81 | -3.1% | 185,457 | 52,749,531 |
| 2024-01-26 | 2.87 | 2.94 | 2.86 | 2.9 | +0.69% | 215,039 | 62,463,757 |
| 2024-01-25 | 2.8 | 2.89 | 2.78 | 2.88 | +3.23% | 246,705 | 70,127,908 |
| 2024-01-24 | 2.75 | 2.8 | 2.67 | 2.79 | +1.45% | 244,207 | 67,097,627 |
| 2024-01-23 | 2.72 | 2.77 | 2.66 | 2.75 | +1.1% | 237,671 | 64,800,098 |
| 2024-01-22 | 2.85 | 2.87 | 2.7 | 2.72 | -4.9% | 266,907 | 74,390,147 |
| 2024-01-19 | 2.87 | 2.9 | 2.83 | 2.86 | -1.04% | 199,916 | 57,456,721 |
| 2024-01-18 | 2.87 | 2.91 | 2.78 | 2.89 | -0.34% | 473,545 | 134,494,936 |
| 2024-01-17 | 2.99 | 3.06 | 2.9 | 2.9 | -2.68% | 361,140 | 107,562,396 |
| 2024-01-16 | 2.89 | 3.01 | 2.89 | 2.98 | -2.61% | 630,067 | 186,482,183 |
| 2024-01-15 | 3.06 | 3.11 | 3.06 | 3.06 | -10% | 276,017 | 84,496,933 |
| 2024-01-12 | 3.42 | 3.46 | 3.4 | 3.4 | -0.87% | 134,212 | 46,017,084 |
| 2024-01-11 | 3.41 | 3.44 | 3.39 | 3.43 | +0.59% | 118,502 | 40,457,072 |
| 2024-01-10 | 3.43 | 3.45 | 3.38 | 3.41 | -0.58% | 123,303 | 42,092,733 |
| 2024-01-09 | 3.42 | 3.46 | 3.41 | 3.43 | +0.59% | 110,728 | 38,028,954 |
| 2024-01-08 | 3.44 | 3.45 | 3.4 | 3.41 | -1.73% | 163,858 | 56,172,000 |
| 2024-01-05 | 3.53 | 3.54 | 3.45 | 3.47 | -1.42% | 191,618 | 67,029,143 |
| 2024-01-04 | 3.54 | 3.57 | 3.5 | 3.52 | -0.28% | 174,695 | 61,768,042 |
| 2024-01-03 | 3.52 | 3.56 | 3.51 | 3.53 | +0.28% | 154,996 | 54,826,384 |
| 2024-01-02 | 3.5 | 3.55 | 3.49 | 3.52 | +0.57% | 177,594 | 62,608,146 |
| 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：