股票概览
2.48
+2.9%
+0.07
2.41
开盘价
2.55
最高价
2.39
最低价
1,029,372
成交量
数据更新至: 2024-03-29
技术指标
2.43
MA5 (5日均线)
2.56
MA10 (10日均线)
2.55
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 |
|---|---|---|---|---|---|---|---|
| 2024-03-29 | 2.41 | 2.55 | 2.39 | 2.48 | +2.9% | 1,029,372 | 254,660,152 |
| 2024-03-28 | 2.36 | 2.43 | 2.35 | 2.41 | +2.12% | 690,640 | 165,921,578 |
| 2024-03-27 | 2.42 | 2.42 | 2.35 | 2.36 | -3.28% | 626,804 | 149,861,821 |
| 2024-03-26 | 2.43 | 2.45 | 2.39 | 2.44 | -0.41% | 770,492 | 186,223,358 |
| 2024-03-25 | 2.56 | 2.59 | 2.44 | 2.45 | -6.49% | 1,434,964 | 360,134,784 |
| 2024-03-22 | 2.65 | 2.74 | 2.61 | 2.62 | +0.38% | 1,384,959 | 367,345,858 |
| 2024-03-21 | 2.7 | 2.71 | 2.6 | 2.61 | -3.69% | 1,516,910 | 399,843,882 |
| 2024-03-20 | 2.72 | 2.76 | 2.68 | 2.71 | -0.73% | 1,263,911 | 342,941,667 |
| 2024-03-19 | 2.75 | 2.82 | 2.71 | 2.73 | -1.8% | 1,287,657 | 353,158,431 |
| 2024-03-18 | 2.72 | 2.84 | 2.66 | 2.78 | +1.09% | 1,981,650 | 545,770,459 |
| 2024-03-15 | 2.82 | 2.84 | 2.7 | 2.75 | -5.17% | 2,103,363 | 575,935,331 |
| 2024-03-14 | 2.67 | 2.95 | 2.62 | 2.9 | +8.21% | 3,652,608 | 1,041,190,926 |
| 2024-03-13 | 2.76 | 2.83 | 2.65 | 2.68 | -7.59% | 3,127,028 | 854,215,674 |
| 2024-03-12 | 3.02 | 3.11 | 2.75 | 2.9 | +2.47% | 5,231,870 | 1,571,624,228 |
| 2024-03-11 | 2.83 | 2.83 | 2.83 | 2.83 | +10.12% | 312,363 | 88,398,808 |
| 2024-03-08 | 2.37 | 2.57 | 2.28 | 2.57 | +9.83% | 2,507,791 | 623,009,677 |
| 2024-03-07 | 2.13 | 2.34 | 2.13 | 2.34 | +9.86% | 826,843 | 190,040,567 |
| 2024-03-06 | 2.13 | 2.14 | 2.12 | 2.13 | 0% | 98,092 | 20,869,668 |
| 2024-03-05 | 2.13 | 2.15 | 2.12 | 2.13 | -0.93% | 108,036 | 23,056,658 |
| 2024-03-04 | 2.17 | 2.17 | 2.12 | 2.15 | -0.46% | 155,999 | 33,384,458 |
| 2024-03-01 | 2.15 | 2.18 | 2.13 | 2.16 | +0.47% | 197,058 | 42,410,623 |
| 2024-02-29 | 2.1 | 2.15 | 2.09 | 2.15 | +1.9% | 179,687 | 38,217,605 |
| 2024-02-28 | 2.18 | 2.23 | 2.1 | 2.11 | -3.21% | 351,532 | 76,179,008 |
| 2024-02-27 | 2.15 | 2.19 | 2.15 | 2.18 | +0.93% | 177,730 | 38,572,921 |
| 2024-02-26 | 2.16 | 2.19 | 2.14 | 2.16 | +0.47% | 244,799 | 53,155,574 |
| 2024-02-23 | 2.11 | 2.15 | 2.1 | 2.15 | +1.42% | 196,430 | 41,672,494 |
| 2024-02-22 | 2.11 | 2.14 | 2.1 | 2.12 | +0.47% | 142,420 | 30,144,584 |
| 2024-02-21 | 2.08 | 2.14 | 2.07 | 2.11 | +0.96% | 231,016 | 48,842,271 |
| 2024-02-20 | 2.1 | 2.1 | 2.06 | 2.09 | -0.48% | 93,356 | 19,464,615 |
| 2024-02-19 | 2.1 | 2.13 | 2.07 | 2.1 | +1.45% | 227,648 | 47,726,325 |
| 2024-02-08 | 2.01 | 2.08 | 2.01 | 2.07 | +3.5% | 215,180 | 44,169,722 |
| 2024-02-07 | 2.01 | 2.06 | 1.98 | 2 | -0.99% | 236,315 | 47,696,538 |
| 2024-02-06 | 1.93 | 2.05 | 1.9 | 2.02 | +4.12% | 273,894 | 53,885,392 |
| 2024-02-05 | 2.02 | 2.03 | 1.88 | 1.94 | -5.37% | 312,962 | 60,991,937 |
| 2024-02-02 | 2.09 | 2.11 | 2 | 2.05 | -1.91% | 291,508 | 59,867,236 |
| 2024-02-01 | 2.11 | 2.12 | 2.05 | 2.09 | -1.88% | 272,633 | 56,986,737 |
| 2024-01-31 | 2.17 | 2.21 | 2.12 | 2.13 | -3.18% | 252,328 | 54,327,830 |
| 2024-01-30 | 2.25 | 2.26 | 2.19 | 2.2 | -2.65% | 187,688 | 41,883,645 |
| 2024-01-29 | 2.29 | 2.31 | 2.25 | 2.26 | -1.74% | 236,289 | 53,629,554 |
| 2024-01-26 | 2.28 | 2.31 | 2.26 | 2.3 | +0.88% | 242,386 | 55,457,477 |
| 2024-01-25 | 2.21 | 2.29 | 2.21 | 2.28 | +2.7% | 309,966 | 70,112,893 |
| 2024-01-24 | 2.15 | 2.22 | 2.14 | 2.22 | +3.26% | 278,953 | 60,798,608 |
| 2024-01-23 | 2.11 | 2.15 | 2.09 | 2.15 | +1.42% | 170,067 | 36,138,812 |
| 2024-01-22 | 2.22 | 2.22 | 2.09 | 2.12 | -4.5% | 266,328 | 57,362,023 |
| 2024-01-19 | 2.22 | 2.24 | 2.21 | 2.22 | -0.45% | 112,158 | 24,934,532 |
| 2024-01-18 | 2.26 | 2.26 | 2.19 | 2.23 | -1.76% | 305,019 | 67,598,183 |
| 2024-01-17 | 2.3 | 2.31 | 2.27 | 2.27 | -1.73% | 165,276 | 37,783,148 |
| 2024-01-16 | 2.31 | 2.32 | 2.28 | 2.31 | 0% | 201,688 | 46,334,578 |
| 2024-01-15 | 2.32 | 2.33 | 2.3 | 2.31 | -0.43% | 118,766 | 27,470,374 |
| 2024-01-12 | 2.31 | 2.34 | 2.31 | 2.32 | 0% | 174,249 | 40,502,531 |
| 2024-01-11 | 2.3 | 2.33 | 2.29 | 2.32 | +0.87% | 152,824 | 35,318,115 |
| 2024-01-10 | 2.31 | 2.32 | 2.28 | 2.3 | -0.43% | 156,691 | 36,082,065 |
| 2024-01-09 | 2.32 | 2.32 | 2.29 | 2.31 | +0.43% | 182,676 | 42,154,077 |
| 2024-01-08 | 2.33 | 2.33 | 2.3 | 2.3 | -1.29% | 218,581 | 50,543,562 |
| 2024-01-05 | 2.36 | 2.37 | 2.32 | 2.33 | -0.85% | 207,957 | 48,813,495 |
| 2024-01-04 | 2.36 | 2.36 | 2.34 | 2.35 | -0.42% | 139,097 | 32,724,666 |
| 2024-01-03 | 2.37 | 2.39 | 2.34 | 2.36 | -0.84% | 234,930 | 55,512,303 |
| 2024-01-02 | 2.36 | 2.39 | 2.34 | 2.38 | +0.85% | 217,665 | 51,576,370 |
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：