股票概览
2.31
+0.87%
+0.02
2.28
开盘价
2.32
最高价
2.27
最低价
96,897
成交量
数据更新至: 2024-03-29
技术指标
2.30
MA5 (5日均线)
2.34
MA10 (10日均线)
2.30
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 | 2.28 | 2.32 | 2.27 | 2.31 | +0.87% | 96,897 | 22,286,246 |
| 2024-03-28 | 2.25 | 2.31 | 2.24 | 2.29 | +1.33% | 90,166 | 20,634,074 |
| 2024-03-27 | 2.31 | 2.36 | 2.25 | 2.26 | -2.16% | 82,952 | 19,056,306 |
| 2024-03-26 | 2.33 | 2.34 | 2.26 | 2.31 | 0% | 101,495 | 23,344,466 |
| 2024-03-25 | 2.36 | 2.37 | 2.3 | 2.31 | -1.7% | 89,331 | 20,917,111 |
| 2024-03-22 | 2.41 | 2.42 | 2.34 | 2.35 | -2.49% | 82,556 | 19,560,203 |
| 2024-03-21 | 2.41 | 2.43 | 2.38 | 2.41 | 0% | 71,302 | 17,184,960 |
| 2024-03-20 | 2.36 | 2.41 | 2.35 | 2.41 | +1.69% | 83,722 | 20,024,438 |
| 2024-03-19 | 2.38 | 2.42 | 2.35 | 2.37 | -0.42% | 101,141 | 24,154,905 |
| 2024-03-18 | 2.35 | 2.38 | 2.35 | 2.38 | +1.71% | 89,285 | 21,122,556 |
| 2024-03-15 | 2.31 | 2.35 | 2.3 | 2.34 | +0.86% | 87,513 | 20,397,192 |
| 2024-03-14 | 2.3 | 2.34 | 2.29 | 2.32 | +0.43% | 94,401 | 21,863,760 |
| 2024-03-13 | 2.33 | 2.34 | 2.27 | 2.31 | -0.43% | 79,717 | 18,341,984 |
| 2024-03-12 | 2.32 | 2.33 | 2.27 | 2.32 | +0.43% | 86,305 | 19,845,362 |
| 2024-03-11 | 2.24 | 2.32 | 2.22 | 2.31 | +3.13% | 106,702 | 24,267,922 |
| 2024-03-08 | 2.22 | 2.24 | 2.19 | 2.24 | +0.9% | 77,551 | 17,245,432 |
| 2024-03-07 | 2.22 | 2.25 | 2.2 | 2.22 | 0% | 90,989 | 20,268,122 |
| 2024-03-06 | 2.17 | 2.23 | 2.16 | 2.22 | +2.3% | 76,941 | 16,951,801 |
| 2024-03-05 | 2.22 | 2.25 | 2.17 | 2.17 | -2.69% | 73,369 | 16,085,238 |
| 2024-03-04 | 2.25 | 2.28 | 2.18 | 2.23 | -0.89% | 100,107 | 22,202,350 |
| 2024-03-01 | 2.27 | 2.3 | 2.22 | 2.25 | -0.44% | 100,570 | 22,645,091 |
| 2024-02-29 | 2.18 | 2.27 | 2.12 | 2.26 | +3.2% | 136,108 | 30,252,331 |
| 2024-02-28 | 2.35 | 2.39 | 2.19 | 2.19 | -6.41% | 203,524 | 46,908,786 |
| 2024-02-27 | 2.29 | 2.35 | 2.26 | 2.34 | +2.63% | 118,146 | 27,409,424 |
| 2024-02-26 | 2.33 | 2.38 | 2.25 | 2.28 | +1.79% | 167,475 | 38,496,930 |
| 2024-02-23 | 2.2 | 2.24 | 2.18 | 2.24 | +1.82% | 117,352 | 25,952,664 |
| 2024-02-22 | 2.17 | 2.2 | 2.15 | 2.2 | +1.38% | 95,568 | 20,846,063 |
| 2024-02-21 | 2.11 | 2.22 | 2.09 | 2.17 | +2.36% | 159,573 | 34,650,603 |
| 2024-02-20 | 2.13 | 2.15 | 2.08 | 2.12 | -0.47% | 71,847 | 15,139,665 |
| 2024-02-19 | 2.06 | 2.16 | 2.06 | 2.13 | +3.4% | 131,697 | 27,870,920 |
| 2024-02-08 | 1.9 | 2.07 | 1.86 | 2.06 | +7.85% | 177,690 | 34,934,363 |
| 2024-02-07 | 2.04 | 2.06 | 1.89 | 1.91 | -6.37% | 223,768 | 43,590,711 |
| 2024-02-06 | 2.04 | 2.13 | 1.92 | 2.04 | -1.45% | 179,701 | 35,853,874 |
| 2024-02-05 | 2.27 | 2.27 | 2.06 | 2.07 | -9.61% | 180,966 | 38,421,973 |
| 2024-02-02 | 2.4 | 2.43 | 2.18 | 2.29 | -4.18% | 140,719 | 32,485,755 |
| 2024-02-01 | 2.46 | 2.48 | 2.38 | 2.39 | -2.45% | 100,084 | 24,119,305 |
| 2024-01-31 | 2.54 | 2.56 | 2.45 | 2.45 | -3.54% | 106,215 | 26,584,747 |
| 2024-01-30 | 2.61 | 2.64 | 2.54 | 2.54 | -3.79% | 115,002 | 29,851,574 |
| 2024-01-29 | 2.68 | 2.7 | 2.62 | 2.64 | -1.12% | 131,201 | 34,851,166 |
| 2024-01-26 | 2.6 | 2.69 | 2.59 | 2.67 | +2.3% | 123,823 | 32,953,649 |
| 2024-01-25 | 2.55 | 2.62 | 2.54 | 2.61 | +2.35% | 110,628 | 28,589,132 |
| 2024-01-24 | 2.47 | 2.55 | 2.46 | 2.55 | +3.66% | 126,402 | 31,772,897 |
| 2024-01-23 | 2.45 | 2.48 | 2.42 | 2.46 | -0.4% | 86,502 | 21,188,543 |
| 2024-01-22 | 2.59 | 2.6 | 2.41 | 2.47 | -5% | 142,944 | 35,862,832 |
| 2024-01-19 | 2.63 | 2.64 | 2.58 | 2.6 | -0.76% | 76,607 | 19,985,239 |
| 2024-01-18 | 2.65 | 2.65 | 2.55 | 2.62 | -1.13% | 143,104 | 37,167,181 |
| 2024-01-17 | 2.7 | 2.71 | 2.65 | 2.65 | -2.21% | 87,969 | 23,580,063 |
| 2024-01-16 | 2.74 | 2.76 | 2.68 | 2.71 | -1.81% | 144,135 | 39,028,538 |
| 2024-01-15 | 2.72 | 2.79 | 2.72 | 2.76 | +1.1% | 135,929 | 37,467,471 |
| 2024-01-12 | 2.72 | 2.81 | 2.72 | 2.73 | 0% | 160,262 | 44,239,630 |
| 2024-01-11 | 2.7 | 2.73 | 2.69 | 2.73 | +1.11% | 76,045 | 20,626,413 |
| 2024-01-10 | 2.71 | 2.74 | 2.68 | 2.7 | -0.74% | 92,804 | 25,129,176 |
| 2024-01-09 | 2.69 | 2.74 | 2.66 | 2.72 | +1.12% | 111,259 | 30,195,615 |
| 2024-01-08 | 2.76 | 2.77 | 2.68 | 2.69 | -2.18% | 128,303 | 34,897,441 |
| 2024-01-05 | 2.83 | 2.83 | 2.74 | 2.75 | -3.17% | 193,726 | 53,875,718 |
| 2024-01-04 | 2.82 | 2.89 | 2.8 | 2.84 | +0.35% | 192,332 | 54,851,849 |
| 2024-01-03 | 2.85 | 2.89 | 2.81 | 2.83 | -1.05% | 155,192 | 44,054,635 |
| 2024-01-02 | 2.78 | 2.87 | 2.78 | 2.86 | +3.25% | 248,990 | 70,659,394 |
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：