股票概览
2.08
-2.8%
-0.06
2.15
开盘价
2.18
最高价
2.06
最低价
238,380
成交量
数据更新至: 2024-06-28
技术指标
2.14
MA5 (5日均线)
2.19
MA10 (10日均线)
2.27
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 | 2.15 | 2.18 | 2.06 | 2.08 | -2.8% | 238,380 | 50,597,093 |
| 2024-06-27 | 2.24 | 2.25 | 2.14 | 2.14 | -4.46% | 185,817 | 40,542,109 |
| 2024-06-26 | 2.14 | 2.25 | 2.12 | 2.24 | +5.16% | 195,008 | 42,547,349 |
| 2024-06-25 | 2.11 | 2.15 | 2.09 | 2.13 | +1.43% | 156,814 | 33,269,595 |
| 2024-06-24 | 2.21 | 2.21 | 2.09 | 2.1 | -4.55% | 148,409 | 31,630,930 |
| 2024-06-21 | 2.19 | 2.25 | 2.16 | 2.2 | +0.46% | 110,861 | 24,541,705 |
| 2024-06-20 | 2.24 | 2.29 | 2.19 | 2.19 | -2.23% | 171,275 | 38,267,175 |
| 2024-06-19 | 2.28 | 2.29 | 2.24 | 2.24 | -1.32% | 94,539 | 21,336,982 |
| 2024-06-18 | 2.26 | 2.29 | 2.24 | 2.27 | +0.44% | 98,317 | 22,359,138 |
| 2024-06-17 | 2.28 | 2.29 | 2.24 | 2.26 | -1.31% | 94,846 | 21,479,223 |
| 2024-06-14 | 2.27 | 2.3 | 2.25 | 2.29 | 0% | 143,263 | 32,595,461 |
| 2024-06-13 | 2.33 | 2.36 | 2.27 | 2.29 | -2.14% | 134,591 | 31,016,357 |
| 2024-06-12 | 2.3 | 2.37 | 2.29 | 2.34 | +1.74% | 142,172 | 33,232,004 |
| 2024-06-11 | 2.28 | 2.33 | 2.26 | 2.3 | -0.43% | 137,924 | 31,635,075 |
| 2024-06-07 | 2.27 | 2.31 | 2.26 | 2.31 | +3.59% | 188,681 | 43,192,853 |
| 2024-06-06 | 2.35 | 2.36 | 2.18 | 2.23 | -5.11% | 333,668 | 75,031,510 |
| 2024-06-05 | 2.38 | 2.41 | 2.35 | 2.35 | -2.08% | 124,032 | 29,453,940 |
| 2024-06-04 | 2.36 | 2.42 | 2.34 | 2.4 | -1.23% | 164,937 | 39,289,052 |
| 2024-06-03 | 2.54 | 2.54 | 2.41 | 2.43 | -4.33% | 241,403 | 59,294,556 |
| 2024-05-31 | 2.49 | 2.55 | 2.48 | 2.54 | +2.42% | 144,984 | 36,628,383 |
| 2024-05-30 | 2.49 | 2.52 | 2.44 | 2.48 | -0.4% | 142,196 | 35,386,123 |
| 2024-05-29 | 2.5 | 2.54 | 2.47 | 2.49 | -0.8% | 145,968 | 36,535,613 |
| 2024-05-28 | 2.56 | 2.56 | 2.51 | 2.51 | -1.57% | 119,388 | 30,122,857 |
| 2024-05-27 | 2.55 | 2.58 | 2.51 | 2.55 | -0.39% | 148,724 | 37,695,143 |
| 2024-05-24 | 2.58 | 2.6 | 2.55 | 2.56 | -0.78% | 153,876 | 39,569,764 |
| 2024-05-23 | 2.64 | 2.65 | 2.57 | 2.58 | -3.37% | 292,022 | 76,031,287 |
| 2024-05-22 | 2.69 | 2.72 | 2.65 | 2.67 | +1.14% | 241,756 | 64,773,998 |
| 2024-05-21 | 2.71 | 2.71 | 2.63 | 2.64 | -2.22% | 224,646 | 59,564,924 |
| 2024-05-20 | 2.69 | 2.72 | 2.67 | 2.7 | +0.37% | 231,126 | 62,342,857 |
| 2024-05-17 | 2.68 | 2.72 | 2.65 | 2.69 | +0.37% | 236,714 | 63,425,317 |
| 2024-05-16 | 2.72 | 2.74 | 2.67 | 2.68 | -1.47% | 222,718 | 60,070,903 |
| 2024-05-15 | 2.78 | 2.79 | 2.71 | 2.72 | -2.51% | 188,967 | 51,700,241 |
| 2024-05-14 | 2.79 | 2.82 | 2.77 | 2.79 | +0.72% | 236,697 | 66,165,261 |
| 2024-05-13 | 2.9 | 2.9 | 2.76 | 2.77 | -3.48% | 318,008 | 89,619,252 |
| 2024-05-10 | 2.98 | 3 | 2.85 | 2.87 | -3.04% | 395,444 | 115,273,285 |
| 2024-05-09 | 2.94 | 3.02 | 2.91 | 2.96 | -1% | 532,961 | 158,547,935 |
| 2024-05-08 | 3.01 | 3.1 | 2.93 | 2.99 | +1.7% | 850,860 | 255,824,800 |
| 2024-05-07 | 2.92 | 2.95 | 2.86 | 2.94 | +1.73% | 375,618 | 109,616,845 |
| 2024-05-06 | 2.8 | 2.91 | 2.8 | 2.89 | +2.48% | 422,826 | 120,823,586 |
| 2024-04-30 | 2.75 | 2.86 | 2.71 | 2.82 | +2.55% | 402,284 | 112,095,950 |
| 2024-04-29 | 2.62 | 2.75 | 2.62 | 2.75 | +4.56% | 313,774 | 84,783,125 |
| 2024-04-26 | 2.61 | 2.64 | 2.57 | 2.63 | 0% | 253,788 | 66,217,102 |
| 2024-04-25 | 2.63 | 2.69 | 2.6 | 2.63 | -4.01% | 410,950 | 108,399,702 |
| 2024-04-24 | 2.7 | 2.74 | 2.68 | 2.74 | +1.11% | 168,337 | 45,727,474 |
| 2024-04-23 | 2.69 | 2.73 | 2.67 | 2.71 | +0.74% | 148,784 | 40,242,685 |
| 2024-04-22 | 2.7 | 2.74 | 2.66 | 2.69 | -0.37% | 164,379 | 44,435,145 |
| 2024-04-19 | 2.71 | 2.75 | 2.69 | 2.7 | -1.1% | 147,532 | 39,988,732 |
| 2024-04-18 | 2.79 | 2.79 | 2.73 | 2.73 | -1.44% | 221,349 | 60,975,121 |
| 2024-04-17 | 2.65 | 2.78 | 2.65 | 2.77 | +6.13% | 377,023 | 103,146,572 |
| 2024-04-16 | 2.89 | 2.9 | 2.61 | 2.61 | -10% | 537,861 | 144,277,146 |
| 2024-04-15 | 2.81 | 2.91 | 2.69 | 2.9 | +2.84% | 481,574 | 134,466,563 |
| 2024-04-12 | 2.92 | 2.94 | 2.82 | 2.82 | -2.08% | 212,491 | 60,761,362 |
| 2024-04-11 | 2.85 | 2.91 | 2.84 | 2.88 | +0.35% | 143,194 | 41,252,473 |
| 2024-04-10 | 2.92 | 2.93 | 2.85 | 2.87 | -2.05% | 179,414 | 51,814,936 |
| 2024-04-09 | 2.89 | 2.93 | 2.85 | 2.93 | +1.03% | 186,964 | 54,026,159 |
| 2024-04-08 | 2.97 | 2.98 | 2.89 | 2.9 | -2.36% | 233,872 | 68,429,851 |
| 2024-04-03 | 2.97 | 2.99 | 2.93 | 2.97 | +0.34% | 189,258 | 56,015,665 |
| 2024-04-02 | 2.95 | 3.01 | 2.94 | 2.96 | 0% | 261,339 | 77,604,146 |
| 2024-04-01 | 2.9 | 2.96 | 2.89 | 2.96 | +2.07% | 232,743 | 68,167,228 |
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：