股票概览
1.98
-1.98%
-0.04
2.02
开盘价
2.03
最高价
1.97
最低价
88,517
成交量
数据更新至: 2024-06-28
技术指标
1.97
MA5 (5日均线)
1.99
MA10 (10日均线)
2.04
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 2.02 | 2.03 | 1.97 | 1.98 | -1.98% | 88,517 | 17,703,213 |
| 2024-06-27 | 1.99 | 2.04 | 1.97 | 2.02 | +2.02% | 106,046 | 21,378,294 |
| 2024-06-26 | 1.92 | 1.99 | 1.91 | 1.98 | +2.59% | 70,051 | 13,618,626 |
| 2024-06-25 | 1.92 | 1.95 | 1.9 | 1.93 | +0.52% | 62,304 | 12,004,061 |
| 2024-06-24 | 2.01 | 2.01 | 1.91 | 1.92 | -4.48% | 118,154 | 22,940,228 |
| 2024-06-21 | 1.98 | 2.03 | 1.94 | 2.01 | +1.01% | 73,443 | 14,658,138 |
| 2024-06-20 | 2.04 | 2.06 | 1.97 | 1.99 | -1.97% | 144,183 | 28,898,642 |
| 2024-06-19 | 2.05 | 2.05 | 2.02 | 2.03 | 0% | 46,269 | 9,395,229 |
| 2024-06-18 | 2.02 | 2.04 | 2.01 | 2.03 | +0.5% | 79,992 | 16,221,846 |
| 2024-06-17 | 2.02 | 2.05 | 2.01 | 2.02 | -0.98% | 70,587 | 14,296,408 |
| 2024-06-14 | 2.04 | 2.06 | 2.01 | 2.04 | 0% | 54,971 | 11,220,585 |
| 2024-06-13 | 2.09 | 2.1 | 2.04 | 2.04 | -2.86% | 96,641 | 19,889,531 |
| 2024-06-12 | 2.07 | 2.12 | 2.05 | 2.1 | +1.45% | 119,671 | 24,934,618 |
| 2024-06-11 | 2.13 | 2.14 | 2.05 | 2.07 | -1.9% | 120,306 | 24,916,519 |
| 2024-06-07 | 2.04 | 2.12 | 2.02 | 2.11 | +4.98% | 161,540 | 33,521,765 |
| 2024-06-06 | 2.08 | 2.12 | 1.99 | 2.01 | -3.83% | 198,015 | 40,297,068 |
| 2024-06-05 | 2.12 | 2.14 | 2.08 | 2.09 | -1.42% | 125,936 | 26,566,533 |
| 2024-06-04 | 2.14 | 2.14 | 2.09 | 2.12 | -1.85% | 134,221 | 28,364,552 |
| 2024-06-03 | 2.22 | 2.22 | 2.13 | 2.16 | -2.7% | 167,895 | 36,238,286 |
| 2024-05-31 | 2.22 | 2.25 | 2.2 | 2.22 | -0.45% | 137,569 | 30,570,429 |
| 2024-05-30 | 2.3 | 2.3 | 2.21 | 2.23 | -3.46% | 212,101 | 47,459,444 |
| 2024-05-29 | 2.28 | 2.31 | 2.26 | 2.31 | +0.87% | 104,615 | 23,961,129 |
| 2024-05-28 | 2.3 | 2.33 | 2.27 | 2.29 | -0.43% | 112,132 | 25,775,951 |
| 2024-05-27 | 2.31 | 2.33 | 2.26 | 2.3 | -0.43% | 130,241 | 29,749,234 |
| 2024-05-24 | 2.31 | 2.35 | 2.3 | 2.31 | 0% | 153,527 | 35,627,585 |
| 2024-05-23 | 2.33 | 2.39 | 2.3 | 2.31 | -1.28% | 302,214 | 70,624,031 |
| 2024-05-22 | 2.36 | 2.38 | 2.32 | 2.34 | -1.27% | 227,467 | 53,317,520 |
| 2024-05-21 | 2.39 | 2.4 | 2.35 | 2.37 | -1.66% | 237,789 | 56,236,667 |
| 2024-05-20 | 2.45 | 2.45 | 2.39 | 2.41 | -1.63% | 284,875 | 68,829,025 |
| 2024-05-17 | 2.43 | 2.48 | 2.42 | 2.45 | 0% | 263,627 | 64,557,349 |
| 2024-05-16 | 2.46 | 2.49 | 2.43 | 2.45 | -0.81% | 290,812 | 71,346,862 |
| 2024-05-15 | 2.51 | 2.52 | 2.43 | 2.47 | -2.76% | 406,096 | 100,088,266 |
| 2024-05-14 | 2.58 | 2.65 | 2.53 | 2.54 | -4.87% | 502,592 | 129,549,734 |
| 2024-05-13 | 2.61 | 2.75 | 2.52 | 2.67 | -4.64% | 930,786 | 243,748,775 |
| 2024-05-10 | 2.94 | 3.08 | 2.72 | 2.8 | -2.1% | 1,485,650 | 427,495,545 |
| 2024-05-09 | 2.62 | 2.86 | 2.58 | 2.86 | +10% | 1,066,453 | 294,139,043 |
| 2024-05-08 | 2.6 | 2.6 | 2.6 | 2.6 | +10.17% | 308,718 | 80,266,683 |
| 2024-05-07 | 2.39 | 2.4 | 2.34 | 2.36 | -1.67% | 290,886 | 68,662,793 |
| 2024-05-06 | 2.32 | 2.4 | 2.26 | 2.4 | +4.8% | 393,651 | 92,104,733 |
| 2024-04-30 | 2.25 | 2.45 | 2.24 | 2.29 | +1.78% | 399,127 | 92,394,186 |
| 2024-04-29 | 2.13 | 2.26 | 2.12 | 2.25 | +5.14% | 237,494 | 52,213,578 |
| 2024-04-26 | 2.11 | 2.14 | 2.09 | 2.14 | +0.94% | 117,288 | 24,821,456 |
| 2024-04-25 | 2.09 | 2.15 | 2.08 | 2.12 | +1.44% | 122,073 | 25,924,425 |
| 2024-04-24 | 2.08 | 2.1 | 2.06 | 2.09 | +0.48% | 76,914 | 16,017,328 |
| 2024-04-23 | 2.05 | 2.1 | 2.04 | 2.08 | +1.96% | 98,687 | 20,429,472 |
| 2024-04-22 | 2.06 | 2.07 | 2.01 | 2.04 | -1.45% | 100,185 | 20,475,443 |
| 2024-04-19 | 2.07 | 2.11 | 2.04 | 2.07 | -0.96% | 98,323 | 20,306,673 |
| 2024-04-18 | 2.12 | 2.15 | 2.08 | 2.09 | -1.88% | 139,919 | 29,456,858 |
| 2024-04-17 | 2.03 | 2.14 | 2.02 | 2.13 | +5.97% | 187,184 | 39,487,252 |
| 2024-04-16 | 2.16 | 2.16 | 2 | 2.01 | -7.8% | 246,869 | 50,388,564 |
| 2024-04-15 | 2.22 | 2.27 | 2.09 | 2.18 | -5.63% | 255,903 | 55,860,741 |
| 2024-04-12 | 2.37 | 2.39 | 2.3 | 2.31 | -2.94% | 127,617 | 29,785,632 |
| 2024-04-11 | 2.36 | 2.4 | 2.34 | 2.38 | 0% | 103,781 | 24,697,992 |
| 2024-04-10 | 2.46 | 2.47 | 2.35 | 2.38 | -4.03% | 196,420 | 47,048,683 |
| 2024-04-09 | 2.4 | 2.51 | 2.4 | 2.48 | +2.9% | 178,028 | 43,607,362 |
| 2024-04-08 | 2.51 | 2.52 | 2.4 | 2.41 | -4.74% | 269,539 | 65,852,157 |
| 2024-04-03 | 2.61 | 2.62 | 2.52 | 2.53 | -3.07% | 249,027 | 63,550,003 |
| 2024-04-02 | 2.64 | 2.65 | 2.6 | 2.61 | -1.14% | 192,924 | 50,396,578 |
| 2024-04-01 | 2.57 | 2.65 | 2.57 | 2.64 | +0.38% | 257,118 | 67,305,400 |
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：