股票概览
1.98
-4.81%
-0.1
1.98
开盘价
1.98
最高价
1.98
最低价
21,062
成交量
数据更新至: 2024-05-21
技术指标
2.10
MA5 (5日均线)
2.32
MA10 (10日均线)
2.72
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 | 1.98 | 1.98 | 1.98 | 1.98 | -4.81% | 21,062 | 4,170,276 |
| 2024-05-20 | 2.12 | 2.13 | 2.08 | 2.08 | -5.02% | 199,818 | 41,836,157 |
| 2024-05-17 | 2.1 | 2.19 | 2.1 | 2.19 | +4.78% | 565,551 | 122,259,122 |
| 2024-05-16 | 2.06 | 2.17 | 2.06 | 2.09 | -3.69% | 960,618 | 199,292,841 |
| 2024-05-15 | 2.17 | 2.17 | 2.17 | 2.17 | -4.82% | 16,656 | 3,614,352 |
| 2024-05-14 | 2.28 | 2.28 | 2.28 | 2.28 | -5% | 7,434 | 1,694,952 |
| 2024-05-13 | 2.4 | 2.4 | 2.4 | 2.4 | -5.14% | 2,526 | 606,240 |
| 2024-05-10 | 2.53 | 2.53 | 2.53 | 2.53 | -4.89% | 2,126 | 537,878 |
| 2024-05-09 | 2.66 | 2.66 | 2.66 | 2.66 | -5% | 3,778 | 1,004,948 |
| 2024-05-08 | 2.8 | 2.8 | 2.8 | 2.8 | -5.08% | 4,714 | 1,319,920 |
| 2024-05-07 | 2.95 | 2.95 | 2.95 | 2.95 | -5.14% | 2,879 | 849,305 |
| 2024-05-06 | 3.11 | 3.11 | 3.11 | 3.11 | -4.89% | 3,846 | 1,196,106 |
| 2024-04-29 | 3.11 | 3.28 | 3.1 | 3.27 | +4.14% | 375,118 | 120,625,624 |
| 2024-04-26 | 3.17 | 3.18 | 3.09 | 3.14 | -1.26% | 322,035 | 100,989,209 |
| 2024-04-25 | 3.14 | 3.28 | 3.09 | 3.18 | +1.6% | 392,587 | 124,547,688 |
| 2024-04-24 | 3.05 | 3.19 | 3.03 | 3.13 | +0.32% | 384,590 | 120,007,791 |
| 2024-04-23 | 3 | 3.17 | 3 | 3.12 | +4.7% | 425,291 | 131,491,118 |
| 2024-04-22 | 3.15 | 3.19 | 2.95 | 2.98 | -4.49% | 361,473 | 109,625,937 |
| 2024-04-19 | 3.21 | 3.35 | 3.11 | 3.12 | -3.41% | 658,125 | 212,023,624 |
| 2024-04-18 | 3.08 | 3.23 | 3 | 3.23 | +9.86% | 654,648 | 204,942,874 |
| 2024-04-17 | 2.66 | 2.94 | 2.65 | 2.94 | +10.11% | 266,084 | 75,645,827 |
| 2024-04-16 | 2.92 | 2.92 | 2.67 | 2.67 | -10.1% | 351,404 | 96,331,751 |
| 2024-04-15 | 3.26 | 3.26 | 2.94 | 2.97 | -9.17% | 423,887 | 128,393,216 |
| 2024-04-12 | 3.32 | 3.37 | 3.26 | 3.27 | -1.8% | 217,018 | 71,913,053 |
| 2024-04-11 | 3.31 | 3.39 | 3.26 | 3.33 | +0.3% | 237,834 | 79,542,385 |
| 2024-04-10 | 3.44 | 3.48 | 3.25 | 3.32 | -3.49% | 329,768 | 110,315,995 |
| 2024-04-09 | 3.42 | 3.46 | 3.37 | 3.44 | +1.18% | 277,873 | 95,106,262 |
| 2024-04-08 | 3.64 | 3.67 | 3.4 | 3.4 | -6.85% | 479,415 | 166,730,540 |
| 2024-04-03 | 3.84 | 3.87 | 3.64 | 3.65 | -4.95% | 484,448 | 178,782,869 |
| 2024-04-02 | 3.89 | 3.97 | 3.75 | 3.84 | -1.29% | 687,200 | 265,683,248 |
| 2024-04-01 | 3.8 | 3.91 | 3.8 | 3.89 | +1.3% | 596,905 | 230,064,492 |
| 2024-03-29 | 3.94 | 3.98 | 3.73 | 3.84 | -3.76% | 756,061 | 290,176,584 |
| 2024-03-28 | 3.77 | 4.12 | 3.75 | 3.99 | +5.84% | 1,018,188 | 401,788,397 |
| 2024-03-27 | 3.77 | 3.96 | 3.77 | 3.77 | -10.02% | 1,061,042 | 405,724,703 |
| 2024-03-26 | 4.3 | 4.33 | 4.19 | 4.19 | -9.89% | 590,873 | 248,839,006 |
| 2024-03-25 | 4.41 | 4.78 | 4.25 | 4.65 | +6.65% | 1,716,273 | 774,631,750 |
| 2024-03-22 | 5.15 | 5.28 | 4.32 | 4.36 | -9.17% | 1,155,795 | 552,697,938 |
| 2024-03-21 | 4.4 | 4.8 | 4.39 | 4.8 | +10.09% | 845,535 | 396,468,277 |
| 2024-03-20 | 4.17 | 4.36 | 3.9 | 4.36 | +10.1% | 1,742,463 | 722,982,927 |
| 2024-03-19 | 3.83 | 3.96 | 3.78 | 3.96 | +10% | 479,552 | 186,934,011 |
| 2024-03-18 | 3.27 | 3.6 | 3.25 | 3.6 | +10.09% | 704,631 | 242,916,054 |
| 2024-03-15 | 3.25 | 3.3 | 3.21 | 3.27 | +0.93% | 432,051 | 141,017,072 |
| 2024-03-14 | 3.31 | 3.38 | 3.17 | 3.24 | -2.11% | 504,155 | 164,578,701 |
| 2024-03-13 | 3.42 | 3.53 | 3.3 | 3.31 | -3.22% | 972,888 | 328,416,188 |
| 2024-03-12 | 3.14 | 3.42 | 3.03 | 3.42 | +9.97% | 726,408 | 231,199,449 |
| 2024-03-11 | 2.99 | 3.28 | 2.98 | 3.11 | +4.36% | 749,035 | 236,473,584 |
| 2024-03-08 | 3.06 | 3.08 | 2.91 | 2.98 | -1.65% | 307,225 | 91,428,215 |
| 2024-03-07 | 3.23 | 3.28 | 3.02 | 3.03 | -2.57% | 585,929 | 182,353,550 |
| 2024-03-06 | 2.85 | 3.11 | 2.85 | 3.11 | +9.89% | 196,651 | 59,619,170 |
| 2024-03-05 | 2.97 | 2.97 | 2.81 | 2.83 | -4.71% | 269,008 | 77,190,110 |
| 2024-03-04 | 3.03 | 3.09 | 2.92 | 2.97 | -1.98% | 240,237 | 71,879,061 |
| 2024-03-01 | 3.07 | 3.1 | 2.96 | 3.03 | -0.66% | 273,940 | 82,752,077 |
| 2024-02-29 | 2.89 | 3.08 | 2.87 | 3.05 | +2.01% | 389,772 | 116,843,305 |
| 2024-02-28 | 3.33 | 3.47 | 2.99 | 2.99 | -9.94% | 554,010 | 178,912,550 |
| 2024-02-27 | 3.12 | 3.33 | 3.08 | 3.32 | +6.41% | 304,068 | 98,207,633 |
| 2024-02-26 | 3.1 | 3.2 | 3 | 3.12 | +0.97% | 462,685 | 143,872,257 |
| 2024-02-23 | 2.87 | 3.16 | 2.87 | 3.09 | +7.67% | 463,989 | 139,346,826 |
| 2024-02-22 | 2.76 | 2.89 | 2.7 | 2.87 | +3.99% | 416,244 | 116,619,034 |
| 2024-02-21 | 2.57 | 2.84 | 2.53 | 2.76 | +6.98% | 391,626 | 106,779,576 |
| 2024-02-20 | 2.48 | 2.61 | 2.4 | 2.58 | +2.38% | 458,046 | 115,193,959 |
| 2024-02-19 | 2.31 | 2.52 | 2.27 | 2.52 | +7.69% | 698,873 | 169,755,567 |
| 2024-02-08 | 2.15 | 2.36 | 2.06 | 2.34 | +2.18% | 768,767 | 165,420,893 |
| 2024-02-07 | 2.54 | 2.54 | 2.29 | 2.29 | -9.84% | 196,503 | 45,417,787 |
| 2024-02-06 | 2.65 | 2.66 | 2.54 | 2.54 | -9.93% | 305,161 | 78,210,117 |
| 2024-02-05 | 3.17 | 3.2 | 2.82 | 2.82 | -9.9% | 211,843 | 60,960,094 |
| 2024-02-02 | 3.32 | 3.45 | 3.04 | 3.13 | -5.44% | 220,429 | 71,816,874 |
| 2024-02-01 | 3.41 | 3.42 | 3.25 | 3.31 | -3.78% | 247,152 | 82,271,691 |
| 2024-01-31 | 3.6 | 3.67 | 3.41 | 3.44 | -6.52% | 237,909 | 83,624,940 |
| 2024-01-30 | 3.83 | 3.84 | 3.68 | 3.68 | -4.42% | 147,614 | 55,596,963 |
| 2024-01-29 | 4.1 | 4.1 | 3.82 | 3.85 | -5.17% | 139,117 | 54,339,358 |
| 2024-01-26 | 4.1 | 4.16 | 4.03 | 4.06 | 0% | 121,099 | 49,622,674 |
| 2024-01-25 | 3.9 | 4.06 | 3.86 | 4.06 | +4.37% | 121,733 | 48,427,380 |
| 2024-01-24 | 3.84 | 3.91 | 3.71 | 3.89 | +1.83% | 135,587 | 51,949,213 |
| 2024-01-23 | 3.82 | 3.83 | 3.66 | 3.82 | +0.26% | 150,616 | 56,597,348 |
| 2024-01-22 | 4.08 | 4.08 | 3.79 | 3.81 | -6.85% | 124,879 | 49,107,625 |
| 2024-01-19 | 4.09 | 4.14 | 4.06 | 4.09 | -0.24% | 91,789 | 37,646,091 |
| 2024-01-18 | 4.2 | 4.2 | 3.97 | 4.1 | -2.15% | 145,446 | 59,160,992 |
| 2024-01-17 | 4.32 | 4.34 | 4.18 | 4.19 | -3.46% | 88,943 | 37,894,469 |
| 2024-01-16 | 4.39 | 4.39 | 4.25 | 4.34 | 0% | 134,604 | 57,876,567 |
| 2024-01-15 | 4.32 | 4.4 | 4.32 | 4.34 | -0.46% | 128,083 | 55,764,000 |
| 2024-01-12 | 4.41 | 4.47 | 4.36 | 4.36 | -2.02% | 107,111 | 47,080,695 |
| 2024-01-11 | 4.31 | 4.46 | 4.3 | 4.45 | +2.77% | 147,043 | 64,739,620 |
| 2024-01-10 | 4.35 | 4.39 | 4.26 | 4.33 | -0.92% | 107,553 | 46,479,867 |
| 2024-01-09 | 4.23 | 4.39 | 4.23 | 4.37 | +2.1% | 142,517 | 61,985,482 |
| 2024-01-08 | 4.3 | 4.41 | 4.26 | 4.28 | -0.23% | 175,393 | 76,043,165 |
| 2024-01-05 | 4.4 | 4.41 | 4.27 | 4.29 | -2.05% | 143,474 | 62,191,773 |
| 2024-01-04 | 4.32 | 4.39 | 4.3 | 4.38 | +1.15% | 164,586 | 71,601,319 |
| 2024-01-03 | 4.33 | 4.42 | 4.29 | 4.33 | 0% | 210,234 | 91,455,165 |
| 2024-01-02 | 4.22 | 4.36 | 4.22 | 4.33 | +2.85% | 369,068 | 158,814,984 |
| 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：