股票概览
2.06
+2.49%
+0.05
2.01
开盘价
2.1
最高价
2
最低价
517,499
成交量
数据更新至: 2024-06-28
技术指标
2.03
MA5 (5日均线)
2.09
MA10 (10日均线)
2.10
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 | 2.01 | 2.1 | 2 | 2.06 | +2.49% | 517,499 | 107,028,944 |
| 2024-06-27 | 2.05 | 2.07 | 2.01 | 2.01 | -1.95% | 402,826 | 82,360,722 |
| 2024-06-26 | 2 | 2.06 | 1.97 | 2.05 | +2.5% | 515,085 | 103,217,938 |
| 2024-06-25 | 2.05 | 2.07 | 1.99 | 2 | -2.44% | 485,571 | 98,240,339 |
| 2024-06-24 | 2.13 | 2.14 | 2.04 | 2.05 | -3.76% | 430,727 | 89,527,358 |
| 2024-06-21 | 2.1 | 2.15 | 2.08 | 2.13 | +0.95% | 392,127 | 83,344,034 |
| 2024-06-20 | 2.16 | 2.17 | 2.1 | 2.11 | -2.76% | 388,263 | 82,742,911 |
| 2024-06-19 | 2.19 | 2.21 | 2.16 | 2.17 | -0.91% | 349,152 | 76,007,787 |
| 2024-06-18 | 2.16 | 2.2 | 2.16 | 2.19 | +1.39% | 480,371 | 105,071,945 |
| 2024-06-17 | 2.14 | 2.2 | 2.13 | 2.16 | +1.41% | 531,605 | 114,903,234 |
| 2024-06-14 | 2.09 | 2.14 | 2.07 | 2.13 | +1.91% | 479,172 | 101,103,429 |
| 2024-06-13 | 2.12 | 2.13 | 2.08 | 2.09 | -1.42% | 274,385 | 57,707,108 |
| 2024-06-12 | 2.12 | 2.15 | 2.11 | 2.12 | +0.47% | 401,256 | 85,503,377 |
| 2024-06-11 | 2.08 | 2.12 | 2.05 | 2.11 | +0.96% | 389,713 | 81,454,575 |
| 2024-06-07 | 2.07 | 2.11 | 2.06 | 2.09 | +1.95% | 376,123 | 78,382,896 |
| 2024-06-06 | 2.1 | 2.14 | 2.02 | 2.05 | -1.91% | 597,070 | 123,660,924 |
| 2024-06-05 | 2.11 | 2.13 | 2.09 | 2.09 | -0.95% | 366,349 | 77,426,764 |
| 2024-06-04 | 2.13 | 2.13 | 2.09 | 2.11 | -0.94% | 374,339 | 78,881,352 |
| 2024-06-03 | 2.17 | 2.18 | 2.11 | 2.13 | -1.39% | 449,834 | 96,108,827 |
| 2024-05-31 | 2.15 | 2.2 | 2.15 | 2.16 | +0.47% | 408,024 | 88,802,337 |
| 2024-05-30 | 2.14 | 2.17 | 2.12 | 2.15 | 0% | 331,282 | 71,220,499 |
| 2024-05-29 | 2.14 | 2.17 | 2.14 | 2.15 | 0% | 283,990 | 61,248,963 |
| 2024-05-28 | 2.17 | 2.2 | 2.14 | 2.15 | -0.92% | 374,356 | 81,194,532 |
| 2024-05-27 | 2.19 | 2.2 | 2.12 | 2.17 | -0.91% | 509,439 | 109,576,331 |
| 2024-05-24 | 2.21 | 2.23 | 2.18 | 2.19 | -0.9% | 380,627 | 83,791,927 |
| 2024-05-23 | 2.23 | 2.24 | 2.2 | 2.21 | -1.34% | 442,661 | 98,214,541 |
| 2024-05-22 | 2.25 | 2.27 | 2.23 | 2.24 | -0.44% | 384,651 | 86,427,811 |
| 2024-05-21 | 2.25 | 2.28 | 2.22 | 2.25 | 0% | 485,989 | 109,269,928 |
| 2024-05-20 | 2.24 | 2.27 | 2.22 | 2.25 | +0.45% | 554,571 | 124,595,375 |
| 2024-05-17 | 2.2 | 2.25 | 2.18 | 2.24 | +2.28% | 560,393 | 124,228,196 |
| 2024-05-16 | 2.2 | 2.22 | 2.19 | 2.19 | -0.45% | 385,049 | 84,835,659 |
| 2024-05-15 | 2.22 | 2.23 | 2.19 | 2.2 | -0.45% | 322,954 | 71,250,574 |
| 2024-05-14 | 2.2 | 2.25 | 2.2 | 2.21 | +0.45% | 358,884 | 79,608,318 |
| 2024-05-13 | 2.23 | 2.23 | 2.18 | 2.2 | -1.79% | 459,658 | 101,313,714 |
| 2024-05-10 | 2.3 | 2.31 | 2.23 | 2.24 | -2.61% | 694,481 | 156,303,957 |
| 2024-05-09 | 2.28 | 2.32 | 2.27 | 2.3 | +0.88% | 525,453 | 120,954,687 |
| 2024-05-08 | 2.33 | 2.34 | 2.27 | 2.28 | -2.56% | 650,804 | 149,364,929 |
| 2024-05-07 | 2.36 | 2.37 | 2.32 | 2.34 | -0.85% | 529,508 | 123,840,804 |
| 2024-05-06 | 2.4 | 2.42 | 2.34 | 2.36 | -0.84% | 905,721 | 215,305,291 |
| 2024-04-30 | 2.47 | 2.49 | 2.38 | 2.38 | -4.8% | 863,911 | 208,402,275 |
| 2024-04-29 | 2.44 | 2.5 | 2.44 | 2.5 | +2.46% | 489,015 | 121,039,537 |
| 2024-04-26 | 2.35 | 2.45 | 2.34 | 2.44 | +3.83% | 576,862 | 139,204,099 |
| 2024-04-25 | 2.37 | 2.4 | 2.35 | 2.35 | -1.26% | 333,730 | 79,104,746 |
| 2024-04-24 | 2.32 | 2.39 | 2.29 | 2.38 | +3.03% | 490,773 | 115,152,285 |
| 2024-04-23 | 2.34 | 2.37 | 2.3 | 2.31 | -0.86% | 410,439 | 95,402,314 |
| 2024-04-22 | 2.33 | 2.36 | 2.28 | 2.33 | -0.43% | 430,019 | 100,139,811 |
| 2024-04-19 | 2.36 | 2.39 | 2.33 | 2.34 | -1.27% | 395,517 | 93,225,870 |
| 2024-04-18 | 2.4 | 2.42 | 2.36 | 2.37 | -1.66% | 443,621 | 106,105,199 |
| 2024-04-17 | 2.29 | 2.41 | 2.28 | 2.41 | +6.17% | 613,906 | 145,127,036 |
| 2024-04-16 | 2.35 | 2.37 | 2.26 | 2.27 | -4.62% | 717,660 | 164,821,634 |
| 2024-04-15 | 2.43 | 2.45 | 2.34 | 2.38 | -2.06% | 599,169 | 143,250,988 |
| 2024-04-12 | 2.44 | 2.47 | 2.43 | 2.43 | 0% | 417,503 | 102,174,586 |
| 2024-04-11 | 2.41 | 2.47 | 2.4 | 2.43 | 0% | 433,620 | 105,919,202 |
| 2024-04-10 | 2.48 | 2.49 | 2.41 | 2.43 | -2.41% | 413,558 | 100,798,893 |
| 2024-04-09 | 2.5 | 2.52 | 2.47 | 2.49 | 0% | 400,071 | 99,530,964 |
| 2024-04-08 | 2.57 | 2.57 | 2.48 | 2.49 | -3.11% | 533,809 | 134,657,641 |
| 2024-04-03 | 2.59 | 2.59 | 2.54 | 2.57 | -0.77% | 458,162 | 117,430,228 |
| 2024-04-02 | 2.61 | 2.61 | 2.57 | 2.59 | -1.52% | 560,292 | 144,895,929 |
| 2024-04-01 | 2.53 | 2.65 | 2.52 | 2.63 | +4.78% | 817,610 | 212,861,455 |
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：