股票概览
2.24
-0.44%
-0.01
2.25
开盘价
2.26
最高价
2.22
最低价
2,512,000
成交量
数据更新至: 2024-05-20
技术指标
2.23
MA5 (5日均线)
2.21
MA10 (10日均线)
2.22
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 | 2.25 | 2.26 | 2.22 | 2.24 | -0.44% | 2,512,000 | 563,144,296 |
| 2024-05-17 | 2.23 | 2.25 | 2.22 | 2.25 | +0.9% | 1,888,114 | 422,995,030 |
| 2024-05-16 | 2.21 | 2.24 | 2.21 | 2.23 | +0.45% | 1,821,414 | 405,879,118 |
| 2024-05-15 | 2.22 | 2.23 | 2.21 | 2.22 | -0.45% | 1,067,416 | 236,576,413 |
| 2024-05-14 | 2.23 | 2.24 | 2.22 | 2.23 | +0.45% | 1,555,781 | 346,786,391 |
| 2024-05-13 | 2.2 | 2.23 | 2.18 | 2.22 | +0.91% | 2,479,531 | 548,296,681 |
| 2024-05-10 | 2.2 | 2.2 | 2.18 | 2.2 | +0.46% | 1,353,449 | 296,663,612 |
| 2024-05-09 | 2.17 | 2.2 | 2.16 | 2.19 | +0.92% | 1,550,192 | 338,565,940 |
| 2024-05-08 | 2.19 | 2.2 | 2.17 | 2.17 | -0.91% | 1,350,799 | 294,058,985 |
| 2024-05-07 | 2.21 | 2.22 | 2.19 | 2.19 | -0.9% | 1,678,747 | 369,439,432 |
| 2024-05-06 | 2.22 | 2.23 | 2.21 | 2.21 | +0.45% | 1,568,591 | 347,784,859 |
| 2024-04-30 | 2.24 | 2.24 | 2.2 | 2.2 | -1.35% | 1,898,734 | 420,506,375 |
| 2024-04-29 | 2.22 | 2.24 | 2.21 | 2.23 | +0.45% | 1,778,678 | 396,213,469 |
| 2024-04-26 | 2.21 | 2.23 | 2.2 | 2.22 | +0.45% | 1,570,810 | 347,833,372 |
| 2024-04-25 | 2.2 | 2.23 | 2.2 | 2.21 | +0.45% | 1,220,541 | 270,006,697 |
| 2024-04-24 | 2.21 | 2.21 | 2.19 | 2.2 | 0% | 1,114,587 | 245,329,390 |
| 2024-04-23 | 2.23 | 2.24 | 2.19 | 2.2 | -1.35% | 1,783,985 | 394,974,219 |
| 2024-04-22 | 2.26 | 2.27 | 2.23 | 2.23 | -0.89% | 1,932,182 | 434,221,879 |
| 2024-04-19 | 2.23 | 2.27 | 2.22 | 2.25 | +0.45% | 2,211,705 | 498,260,223 |
| 2024-04-18 | 2.25 | 2.29 | 2.23 | 2.24 | -0.44% | 3,224,029 | 728,570,011 |
| 2024-04-17 | 2.18 | 2.25 | 2.17 | 2.25 | +2.74% | 3,488,790 | 772,862,859 |
| 2024-04-16 | 2.2 | 2.23 | 2.19 | 2.19 | -0.9% | 3,300,533 | 729,154,474 |
| 2024-04-15 | 2.15 | 2.25 | 2.14 | 2.21 | +2.79% | 4,315,020 | 949,053,391 |
| 2024-04-12 | 2.17 | 2.17 | 2.14 | 2.15 | -0.92% | 1,052,983 | 227,046,549 |
| 2024-04-11 | 2.14 | 2.18 | 2.13 | 2.17 | +1.4% | 1,576,429 | 340,449,935 |
| 2024-04-10 | 2.18 | 2.18 | 2.14 | 2.14 | -1.83% | 1,616,424 | 348,549,695 |
| 2024-04-09 | 2.17 | 2.18 | 2.16 | 2.18 | +0.46% | 1,106,019 | 239,962,319 |
| 2024-04-08 | 2.17 | 2.19 | 2.16 | 2.17 | -0.46% | 1,411,585 | 307,423,257 |
| 2024-04-03 | 2.18 | 2.19 | 2.17 | 2.18 | 0% | 1,324,049 | 288,382,079 |
| 2024-04-02 | 2.18 | 2.19 | 2.17 | 2.18 | 0% | 1,826,855 | 398,192,069 |
| 2024-04-01 | 2.14 | 2.18 | 2.13 | 2.18 | +2.83% | 2,933,876 | 634,144,862 |
| 2024-03-29 | 2.11 | 2.13 | 2.1 | 2.12 | +0.95% | 1,282,286 | 272,054,793 |
| 2024-03-28 | 2.09 | 2.12 | 2.09 | 2.1 | 0% | 1,264,682 | 266,230,401 |
| 2024-03-27 | 2.12 | 2.13 | 2.09 | 2.1 | -1.41% | 1,028,740 | 217,086,438 |
| 2024-03-26 | 2.12 | 2.13 | 2.11 | 2.13 | +0.47% | 977,584 | 207,256,919 |
| 2024-03-25 | 2.12 | 2.14 | 2.11 | 2.12 | 0% | 981,544 | 208,614,230 |
| 2024-03-22 | 2.15 | 2.15 | 2.12 | 2.12 | -0.93% | 1,792,539 | 381,577,320 |
| 2024-03-21 | 2.16 | 2.16 | 2.14 | 2.14 | -0.47% | 921,508 | 197,942,439 |
| 2024-03-20 | 2.15 | 2.16 | 2.15 | 2.15 | 0% | 737,857 | 158,902,809 |
| 2024-03-19 | 2.16 | 2.17 | 2.15 | 2.15 | -0.46% | 1,036,202 | 223,523,091 |
| 2024-03-18 | 2.15 | 2.17 | 2.14 | 2.16 | +0.93% | 1,707,040 | 368,248,307 |
| 2024-03-15 | 2.15 | 2.16 | 2.14 | 2.14 | -0.47% | 1,168,576 | 250,567,755 |
| 2024-03-14 | 2.15 | 2.17 | 2.14 | 2.15 | 0% | 1,744,196 | 375,697,534 |
| 2024-03-13 | 2.16 | 2.17 | 2.15 | 2.15 | -0.46% | 927,458 | 199,811,305 |
| 2024-03-12 | 2.18 | 2.18 | 2.16 | 2.16 | -0.92% | 1,164,564 | 252,212,033 |
| 2024-03-11 | 2.17 | 2.18 | 2.16 | 2.18 | +0.46% | 1,267,267 | 275,045,070 |
| 2024-03-08 | 2.16 | 2.18 | 2.15 | 2.17 | +0.46% | 1,260,848 | 272,963,273 |
| 2024-03-07 | 2.17 | 2.19 | 2.15 | 2.16 | -0.46% | 1,715,577 | 372,379,766 |
| 2024-03-06 | 2.16 | 2.2 | 2.15 | 2.17 | +0.46% | 2,180,492 | 473,349,426 |
| 2024-03-05 | 2.16 | 2.17 | 2.15 | 2.16 | 0% | 1,107,474 | 239,040,717 |
| 2024-03-04 | 2.17 | 2.18 | 2.15 | 2.16 | -0.46% | 1,203,121 | 260,261,431 |
| 2024-03-01 | 2.18 | 2.19 | 2.16 | 2.17 | -0.46% | 1,386,536 | 301,307,222 |
| 2024-02-29 | 2.16 | 2.18 | 2.15 | 2.18 | +0.93% | 1,593,195 | 345,684,745 |
| 2024-02-28 | 2.17 | 2.19 | 2.16 | 2.16 | 0% | 2,328,052 | 506,246,476 |
| 2024-02-27 | 2.15 | 2.17 | 2.14 | 2.16 | +0.47% | 1,342,453 | 289,843,655 |
| 2024-02-26 | 2.18 | 2.18 | 2.15 | 2.15 | -0.92% | 1,793,145 | 387,901,799 |
| 2024-02-23 | 2.18 | 2.19 | 2.16 | 2.17 | -0.46% | 1,285,926 | 279,565,739 |
| 2024-02-22 | 2.16 | 2.18 | 2.16 | 2.18 | +0.46% | 1,495,571 | 324,568,741 |
| 2024-02-21 | 2.15 | 2.2 | 2.14 | 2.17 | +0.93% | 2,879,426 | 626,495,054 |
| 2024-02-20 | 2.15 | 2.16 | 2.14 | 2.15 | -0.46% | 1,201,533 | 258,365,068 |
| 2024-02-19 | 2.16 | 2.17 | 2.14 | 2.16 | +0.47% | 1,825,521 | 393,534,226 |
| 2024-02-08 | 2.16 | 2.17 | 2.13 | 2.15 | 0% | 2,409,056 | 517,669,279 |
| 2024-02-07 | 2.15 | 2.16 | 2.13 | 2.15 | 0% | 2,104,410 | 451,494,746 |
| 2024-02-06 | 2.08 | 2.16 | 2.07 | 2.15 | +2.87% | 2,818,589 | 598,101,657 |
| 2024-02-05 | 2.09 | 2.11 | 2.03 | 2.09 | -0.95% | 3,046,186 | 633,089,153 |
| 2024-02-02 | 2.09 | 2.13 | 2.06 | 2.11 | +0.96% | 2,605,283 | 547,161,371 |
| 2024-02-01 | 2.11 | 2.12 | 2.09 | 2.09 | -0.95% | 1,684,356 | 354,346,759 |
| 2024-01-31 | 2.12 | 2.14 | 2.09 | 2.11 | -0.94% | 2,590,944 | 549,053,245 |
| 2024-01-30 | 2.15 | 2.17 | 2.12 | 2.13 | -1.84% | 2,923,344 | 626,724,928 |
| 2024-01-29 | 2.15 | 2.22 | 2.15 | 2.17 | +0.93% | 4,471,336 | 975,086,531 |
| 2024-01-26 | 2.16 | 2.18 | 2.13 | 2.15 | -0.92% | 3,297,344 | 709,918,146 |
| 2024-01-25 | 2.09 | 2.18 | 2.08 | 2.17 | +3.33% | 4,358,768 | 932,252,796 |
| 2024-01-24 | 2.04 | 2.1 | 2.02 | 2.1 | +3.45% | 2,399,212 | 494,034,874 |
| 2024-01-23 | 2.03 | 2.04 | 2.02 | 2.03 | -0.49% | 913,640 | 185,460,026 |
| 2024-01-22 | 2.05 | 2.06 | 2.02 | 2.04 | -0.49% | 1,476,111 | 301,678,547 |
| 2024-01-19 | 2.05 | 2.06 | 2.04 | 2.05 | -0.49% | 877,594 | 180,166,691 |
| 2024-01-18 | 2.05 | 2.06 | 2.01 | 2.06 | +0.98% | 1,947,820 | 396,399,388 |
| 2024-01-17 | 2.07 | 2.07 | 2.04 | 2.04 | -1.45% | 948,237 | 195,193,174 |
| 2024-01-16 | 2.07 | 2.08 | 2.05 | 2.07 | 0% | 975,206 | 201,339,675 |
| 2024-01-15 | 2.06 | 2.08 | 2.05 | 2.07 | +0.49% | 765,400 | 158,157,752 |
| 2024-01-12 | 2.06 | 2.08 | 2.05 | 2.06 | 0% | 749,898 | 155,045,639 |
| 2024-01-11 | 2.05 | 2.07 | 2.04 | 2.06 | +0.49% | 1,052,020 | 216,387,862 |
| 2024-01-10 | 2.06 | 2.07 | 2.04 | 2.05 | -0.49% | 1,127,840 | 231,827,353 |
| 2024-01-09 | 2.06 | 2.08 | 2.06 | 2.06 | -0.48% | 924,429 | 190,991,636 |
| 2024-01-08 | 2.09 | 2.09 | 2.06 | 2.07 | -0.96% | 1,249,680 | 258,847,932 |
| 2024-01-05 | 2.09 | 2.11 | 2.08 | 2.09 | 0% | 1,349,172 | 282,685,224 |
| 2024-01-04 | 2.1 | 2.11 | 2.08 | 2.09 | -0.48% | 851,484 | 178,160,897 |
| 2024-01-03 | 2.09 | 2.11 | 2.08 | 2.1 | +0.48% | 969,743 | 203,441,178 |
| 2024-01-02 | 2.1 | 2.11 | 2.09 | 2.09 | -0.48% | 1,087,032 | 228,200,380 |
| 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：