股票概览
2.51
+0.8%
+0.02
2.48
开盘价
2.51
最高价
2.44
最低价
419,769
成交量
数据更新至: 2024-03-29
技术指标
2.49
MA5 (5日均线)
2.56
MA10 (10日均线)
2.56
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 | 2.48 | 2.51 | 2.44 | 2.51 | +0.8% | 419,769 | 103,750,357 |
| 2024-03-28 | 2.42 | 2.54 | 2.41 | 2.49 | +2.89% | 569,595 | 141,245,752 |
| 2024-03-27 | 2.51 | 2.51 | 2.42 | 2.42 | -3.59% | 536,635 | 132,085,640 |
| 2024-03-26 | 2.51 | 2.54 | 2.48 | 2.51 | -0.4% | 533,217 | 133,845,896 |
| 2024-03-25 | 2.59 | 2.61 | 2.52 | 2.52 | -3.08% | 521,871 | 134,229,760 |
| 2024-03-22 | 2.63 | 2.64 | 2.56 | 2.6 | -1.14% | 553,026 | 143,510,574 |
| 2024-03-21 | 2.64 | 2.66 | 2.62 | 2.63 | -0.38% | 389,519 | 102,720,640 |
| 2024-03-20 | 2.63 | 2.66 | 2.62 | 2.64 | -0.38% | 423,881 | 111,792,462 |
| 2024-03-19 | 2.67 | 2.71 | 2.64 | 2.65 | -0.38% | 650,582 | 173,807,787 |
| 2024-03-18 | 2.58 | 2.66 | 2.57 | 2.66 | +3.1% | 773,622 | 203,464,367 |
| 2024-03-15 | 2.54 | 2.58 | 2.52 | 2.58 | +1.18% | 516,056 | 131,993,476 |
| 2024-03-14 | 2.59 | 2.6 | 2.52 | 2.55 | -1.92% | 550,168 | 141,088,904 |
| 2024-03-13 | 2.6 | 2.64 | 2.57 | 2.6 | +0.39% | 681,361 | 177,277,305 |
| 2024-03-12 | 2.59 | 2.63 | 2.58 | 2.59 | +1.57% | 837,134 | 217,862,801 |
| 2024-03-11 | 2.5 | 2.55 | 2.49 | 2.55 | +1.19% | 472,809 | 119,366,570 |
| 2024-03-08 | 2.5 | 2.53 | 2.48 | 2.52 | +0.8% | 417,200 | 104,645,584 |
| 2024-03-07 | 2.55 | 2.57 | 2.5 | 2.5 | -1.96% | 532,671 | 134,860,134 |
| 2024-03-06 | 2.53 | 2.58 | 2.51 | 2.55 | +0.39% | 515,814 | 131,330,441 |
| 2024-03-05 | 2.56 | 2.59 | 2.52 | 2.54 | -1.17% | 653,179 | 166,910,774 |
| 2024-03-04 | 2.58 | 2.59 | 2.52 | 2.57 | -0.39% | 656,754 | 168,102,812 |
| 2024-03-01 | 2.51 | 2.58 | 2.5 | 2.58 | +2.38% | 893,502 | 228,414,121 |
| 2024-02-29 | 2.38 | 2.52 | 2.38 | 2.52 | +5% | 851,303 | 210,893,741 |
| 2024-02-28 | 2.54 | 2.58 | 2.4 | 2.4 | -5.88% | 1,014,424 | 254,077,401 |
| 2024-02-27 | 2.47 | 2.55 | 2.47 | 2.55 | +2.41% | 747,530 | 187,774,552 |
| 2024-02-26 | 2.46 | 2.53 | 2.44 | 2.49 | +1.22% | 885,625 | 219,754,617 |
| 2024-02-23 | 2.44 | 2.47 | 2.41 | 2.46 | +0.41% | 870,497 | 212,540,564 |
| 2024-02-22 | 2.39 | 2.48 | 2.38 | 2.45 | +2.08% | 1,066,319 | 258,983,938 |
| 2024-02-21 | 2.39 | 2.45 | 2.37 | 2.4 | 0% | 777,272 | 188,078,668 |
| 2024-02-20 | 2.39 | 2.41 | 2.35 | 2.4 | 0% | 575,041 | 137,040,055 |
| 2024-02-19 | 2.37 | 2.42 | 2.36 | 2.4 | +2.13% | 827,616 | 197,551,872 |
| 2024-02-08 | 2.36 | 2.4 | 2.31 | 2.35 | +1.29% | 967,664 | 227,677,090 |
| 2024-02-07 | 2.19 | 2.36 | 2.19 | 2.32 | +5.94% | 977,003 | 225,444,297 |
| 2024-02-06 | 2 | 2.22 | 1.99 | 2.19 | +7.35% | 951,320 | 203,009,200 |
| 2024-02-05 | 2.17 | 2.17 | 1.99 | 2.04 | -5.99% | 804,461 | 166,747,958 |
| 2024-02-02 | 2.25 | 2.29 | 2.1 | 2.17 | -4.41% | 784,594 | 172,508,045 |
| 2024-02-01 | 2.24 | 2.34 | 2.21 | 2.27 | +0.44% | 783,600 | 179,175,750 |
| 2024-01-31 | 2.29 | 2.38 | 2.25 | 2.26 | +1.8% | 1,037,070 | 238,878,107 |
| 2024-01-30 | 2.26 | 2.32 | 2.22 | 2.22 | -2.2% | 453,932 | 103,243,206 |
| 2024-01-29 | 2.36 | 2.37 | 2.27 | 2.27 | -3.4% | 450,184 | 103,731,705 |
| 2024-01-26 | 2.35 | 2.39 | 2.33 | 2.35 | -0.42% | 480,331 | 113,368,088 |
| 2024-01-25 | 2.27 | 2.36 | 2.25 | 2.36 | +3.96% | 559,871 | 129,656,520 |
| 2024-01-24 | 2.25 | 2.28 | 2.19 | 2.27 | +1.34% | 498,559 | 111,644,415 |
| 2024-01-23 | 2.19 | 2.26 | 2.17 | 2.24 | +2.28% | 555,891 | 123,788,284 |
| 2024-01-22 | 2.3 | 2.33 | 2.18 | 2.19 | -5.19% | 526,124 | 118,457,743 |
| 2024-01-19 | 2.35 | 2.36 | 2.31 | 2.31 | -1.28% | 344,921 | 80,412,232 |
| 2024-01-18 | 2.3 | 2.35 | 2.26 | 2.34 | +0.86% | 611,044 | 140,761,312 |
| 2024-01-17 | 2.38 | 2.39 | 2.31 | 2.32 | -2.52% | 355,750 | 83,748,852 |
| 2024-01-16 | 2.39 | 2.4 | 2.35 | 2.38 | -0.42% | 400,476 | 95,020,492 |
| 2024-01-15 | 2.4 | 2.42 | 2.38 | 2.39 | -0.83% | 374,021 | 89,629,938 |
| 2024-01-12 | 2.47 | 2.47 | 2.41 | 2.41 | -1.63% | 419,752 | 101,892,398 |
| 2024-01-11 | 2.38 | 2.46 | 2.36 | 2.45 | +3.38% | 633,883 | 153,648,906 |
| 2024-01-10 | 2.41 | 2.42 | 2.35 | 2.37 | -2.07% | 443,414 | 105,583,704 |
| 2024-01-09 | 2.41 | 2.45 | 2.39 | 2.42 | +0.41% | 478,463 | 115,760,029 |
| 2024-01-08 | 2.44 | 2.48 | 2.41 | 2.41 | -1.63% | 460,923 | 112,515,934 |
| 2024-01-05 | 2.56 | 2.56 | 2.45 | 2.45 | -4.3% | 841,875 | 210,260,515 |
| 2024-01-04 | 2.58 | 2.59 | 2.55 | 2.56 | -1.16% | 530,239 | 135,644,343 |
| 2024-01-03 | 2.63 | 2.64 | 2.56 | 2.59 | -2.26% | 728,830 | 188,900,053 |
| 2024-01-02 | 2.68 | 2.7 | 2.64 | 2.65 | -1.12% | 712,552 | 190,180,078 |
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：