股票概览
2.02
+2.02%
+0.04
1.98
开盘价
2.07
最高价
1.96
最低价
465,715
成交量
数据更新至: 2024-06-28
技术指标
1.98
MA5 (5日均线)
2.04
MA10 (10日均线)
2.11
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 | 1.98 | 2.07 | 1.96 | 2.02 | +2.02% | 465,715 | 94,746,179 |
| 2024-06-27 | 2.03 | 2.06 | 1.98 | 1.98 | -1.49% | 394,859 | 79,698,717 |
| 2024-06-26 | 1.94 | 2.02 | 1.9 | 2.01 | +4.15% | 372,700 | 73,033,590 |
| 2024-06-25 | 1.95 | 1.99 | 1.91 | 1.93 | -1.03% | 310,252 | 60,352,943 |
| 2024-06-24 | 2.03 | 2.04 | 1.95 | 1.95 | -4.88% | 434,598 | 86,341,352 |
| 2024-06-21 | 2.06 | 2.08 | 2.03 | 2.05 | -0.49% | 223,911 | 46,146,240 |
| 2024-06-20 | 2.12 | 2.15 | 2.06 | 2.06 | -3.29% | 281,554 | 58,927,305 |
| 2024-06-19 | 2.16 | 2.19 | 2.13 | 2.13 | -1.39% | 221,686 | 47,692,959 |
| 2024-06-18 | 2.11 | 2.17 | 2.09 | 2.16 | +2.37% | 299,964 | 64,408,337 |
| 2024-06-17 | 2.11 | 2.13 | 2.07 | 2.11 | -0.47% | 218,060 | 45,903,645 |
| 2024-06-14 | 2.13 | 2.13 | 2.1 | 2.12 | -0.47% | 212,456 | 44,908,011 |
| 2024-06-13 | 2.19 | 2.2 | 2.12 | 2.13 | -2.29% | 272,977 | 58,909,169 |
| 2024-06-12 | 2.14 | 2.2 | 2.13 | 2.18 | +1.4% | 305,716 | 66,695,864 |
| 2024-06-11 | 2.1 | 2.15 | 2.06 | 2.15 | +1.9% | 314,736 | 66,587,008 |
| 2024-06-07 | 2.08 | 2.14 | 2.08 | 2.11 | +1.93% | 395,474 | 83,397,365 |
| 2024-06-06 | 2.17 | 2.21 | 2.05 | 2.07 | -4.17% | 575,639 | 121,355,118 |
| 2024-06-05 | 2.18 | 2.22 | 2.16 | 2.16 | -1.82% | 284,473 | 62,367,324 |
| 2024-06-04 | 2.26 | 2.26 | 2.16 | 2.2 | -2.22% | 398,532 | 87,221,794 |
| 2024-06-03 | 2.33 | 2.35 | 2.23 | 2.25 | -3.43% | 467,423 | 105,976,391 |
| 2024-05-31 | 2.29 | 2.36 | 2.28 | 2.33 | +1.75% | 345,093 | 80,515,585 |
| 2024-05-30 | 2.28 | 2.33 | 2.25 | 2.29 | 0% | 337,871 | 77,418,836 |
| 2024-05-29 | 2.31 | 2.34 | 2.28 | 2.29 | -0.87% | 258,381 | 59,747,959 |
| 2024-05-28 | 2.35 | 2.38 | 2.3 | 2.31 | -2.12% | 298,756 | 69,639,518 |
| 2024-05-27 | 2.34 | 2.37 | 2.27 | 2.36 | +0.85% | 474,857 | 109,680,619 |
| 2024-05-24 | 2.37 | 2.41 | 2.33 | 2.34 | -2.09% | 504,831 | 118,986,149 |
| 2024-05-23 | 2.46 | 2.49 | 2.38 | 2.39 | -4.02% | 738,903 | 178,869,796 |
| 2024-05-22 | 2.5 | 2.54 | 2.46 | 2.49 | -3.11% | 938,740 | 233,789,207 |
| 2024-05-21 | 2.44 | 2.66 | 2.41 | 2.57 | +3.63% | 1,510,901 | 383,530,878 |
| 2024-05-20 | 2.51 | 2.56 | 2.45 | 2.48 | +0.4% | 945,129 | 235,998,629 |
| 2024-05-17 | 2.39 | 2.5 | 2.34 | 2.47 | +4.22% | 786,401 | 191,264,517 |
| 2024-05-16 | 2.35 | 2.4 | 2.33 | 2.37 | +2.16% | 453,501 | 107,525,909 |
| 2024-05-15 | 2.35 | 2.36 | 2.31 | 2.32 | -1.28% | 236,507 | 55,187,569 |
| 2024-05-14 | 2.33 | 2.38 | 2.31 | 2.35 | +2.17% | 335,576 | 78,712,870 |
| 2024-05-13 | 2.35 | 2.35 | 2.29 | 2.3 | -2.95% | 361,527 | 83,698,447 |
| 2024-05-10 | 2.46 | 2.47 | 2.36 | 2.37 | -3.27% | 410,195 | 97,981,500 |
| 2024-05-09 | 2.42 | 2.49 | 2.41 | 2.45 | +0.82% | 294,142 | 72,257,938 |
| 2024-05-08 | 2.48 | 2.48 | 2.42 | 2.43 | -2.41% | 331,198 | 80,829,857 |
| 2024-05-07 | 2.49 | 2.51 | 2.45 | 2.49 | 0% | 348,494 | 86,427,059 |
| 2024-05-06 | 2.47 | 2.55 | 2.47 | 2.49 | +1.63% | 367,817 | 92,085,271 |
| 2024-04-30 | 2.51 | 2.52 | 2.42 | 2.45 | -2.39% | 430,216 | 105,828,930 |
| 2024-04-29 | 2.45 | 2.52 | 2.45 | 2.51 | +2.45% | 428,335 | 107,080,562 |
| 2024-04-26 | 2.39 | 2.47 | 2.37 | 2.45 | +2.94% | 491,712 | 119,788,005 |
| 2024-04-25 | 2.38 | 2.43 | 2.34 | 2.38 | 0% | 350,524 | 83,999,331 |
| 2024-04-24 | 2.29 | 2.38 | 2.28 | 2.38 | +4.39% | 554,125 | 130,146,378 |
| 2024-04-23 | 2.31 | 2.35 | 2.27 | 2.28 | -0.87% | 381,783 | 88,051,843 |
| 2024-04-22 | 2.33 | 2.36 | 2.25 | 2.3 | -1.29% | 436,854 | 101,391,164 |
| 2024-04-19 | 2.38 | 2.4 | 2.32 | 2.33 | -2.51% | 410,731 | 96,441,363 |
| 2024-04-18 | 2.42 | 2.45 | 2.35 | 2.39 | -0.42% | 524,346 | 125,939,696 |
| 2024-04-17 | 2.23 | 2.4 | 2.23 | 2.4 | +8.11% | 621,730 | 147,157,170 |
| 2024-04-16 | 2.45 | 2.45 | 2.21 | 2.22 | -9.76% | 703,012 | 160,851,696 |
| 2024-04-15 | 2.55 | 2.55 | 2.34 | 2.46 | -5.02% | 801,009 | 196,579,103 |
| 2024-04-12 | 2.66 | 2.69 | 2.58 | 2.59 | -3.36% | 528,781 | 138,969,307 |
| 2024-04-11 | 2.66 | 2.72 | 2.63 | 2.68 | 0% | 391,057 | 105,235,344 |
| 2024-04-10 | 2.76 | 2.76 | 2.65 | 2.68 | -2.9% | 506,404 | 135,974,875 |
| 2024-04-09 | 2.77 | 2.8 | 2.72 | 2.76 | -0.36% | 425,498 | 116,835,498 |
| 2024-04-08 | 2.87 | 2.87 | 2.76 | 2.77 | -3.48% | 591,811 | 165,717,274 |
| 2024-04-03 | 2.94 | 2.96 | 2.85 | 2.87 | -2.38% | 783,149 | 225,745,988 |
| 2024-04-02 | 3.05 | 3.06 | 2.92 | 2.94 | -5.16% | 1,704,483 | 505,124,365 |
| 2024-04-01 | 2.85 | 3.14 | 2.85 | 3.1 | +8.77% | 2,214,981 | 679,651,203 |
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：