股票概览
2.51
+1.62%
+0.04
2.48
开盘价
2.51
最高价
2.47
最低价
133,381
成交量
数据更新至: 2024-03-29
技术指标
2.49
MA5 (5日均线)
2.57
MA10 (10日均线)
2.59
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 | 2.47 | 2.51 | +1.62% | 133,381 | 33,266,832 |
| 2024-03-28 | 2.44 | 2.51 | 2.43 | 2.47 | +1.65% | 131,853 | 32,649,855 |
| 2024-03-27 | 2.51 | 2.52 | 2.43 | 2.43 | -2.8% | 147,782 | 36,534,514 |
| 2024-03-26 | 2.53 | 2.55 | 2.45 | 2.5 | -0.79% | 161,169 | 40,286,817 |
| 2024-03-25 | 2.6 | 2.6 | 2.52 | 2.52 | -3.45% | 145,922 | 37,490,185 |
| 2024-03-22 | 2.65 | 2.67 | 2.59 | 2.61 | -2.25% | 168,731 | 44,231,274 |
| 2024-03-21 | 2.66 | 2.67 | 2.63 | 2.67 | 0% | 158,488 | 42,040,560 |
| 2024-03-20 | 2.64 | 2.67 | 2.64 | 2.67 | +0.38% | 166,259 | 44,144,317 |
| 2024-03-19 | 2.66 | 2.71 | 2.63 | 2.66 | 0% | 221,845 | 59,280,070 |
| 2024-03-18 | 2.65 | 2.68 | 2.62 | 2.66 | +0.38% | 201,225 | 53,222,581 |
| 2024-03-15 | 2.57 | 2.68 | 2.57 | 2.65 | +2.32% | 252,117 | 66,295,470 |
| 2024-03-14 | 2.61 | 2.67 | 2.57 | 2.59 | -0.77% | 182,722 | 47,866,402 |
| 2024-03-13 | 2.62 | 2.64 | 2.58 | 2.61 | 0% | 159,163 | 41,468,450 |
| 2024-03-12 | 2.61 | 2.63 | 2.58 | 2.61 | +0.38% | 144,941 | 37,740,256 |
| 2024-03-11 | 2.58 | 2.61 | 2.57 | 2.6 | +0.78% | 122,171 | 31,647,140 |
| 2024-03-08 | 2.58 | 2.6 | 2.54 | 2.58 | -0.39% | 144,833 | 37,178,688 |
| 2024-03-07 | 2.6 | 2.68 | 2.59 | 2.59 | +0.39% | 209,638 | 55,146,798 |
| 2024-03-06 | 2.57 | 2.6 | 2.56 | 2.58 | -0.39% | 117,398 | 30,351,861 |
| 2024-03-05 | 2.65 | 2.66 | 2.58 | 2.59 | -3.72% | 257,833 | 67,132,961 |
| 2024-03-04 | 2.62 | 2.75 | 2.6 | 2.69 | +2.67% | 352,334 | 94,650,317 |
| 2024-03-01 | 2.62 | 2.65 | 2.57 | 2.62 | -0.76% | 235,828 | 61,362,507 |
| 2024-02-29 | 2.45 | 2.72 | 2.42 | 2.64 | +6.45% | 417,935 | 107,846,989 |
| 2024-02-28 | 2.61 | 2.66 | 2.47 | 2.48 | -5.34% | 332,343 | 85,605,322 |
| 2024-02-27 | 2.56 | 2.62 | 2.53 | 2.62 | +2.34% | 214,361 | 55,526,400 |
| 2024-02-26 | 2.54 | 2.6 | 2.51 | 2.56 | +2.81% | 289,337 | 74,003,780 |
| 2024-02-23 | 2.45 | 2.49 | 2.43 | 2.49 | +1.63% | 200,549 | 49,374,209 |
| 2024-02-22 | 2.41 | 2.47 | 2.4 | 2.45 | +1.24% | 168,793 | 41,145,515 |
| 2024-02-21 | 2.39 | 2.49 | 2.37 | 2.42 | +0.83% | 240,336 | 58,806,405 |
| 2024-02-20 | 2.42 | 2.42 | 2.36 | 2.4 | -0.41% | 143,650 | 34,255,334 |
| 2024-02-19 | 2.39 | 2.44 | 2.35 | 2.41 | +2.55% | 201,760 | 48,417,966 |
| 2024-02-08 | 2.18 | 2.36 | 2.18 | 2.35 | +6.82% | 246,191 | 56,380,422 |
| 2024-02-07 | 2.29 | 2.3 | 2.17 | 2.2 | -3.51% | 204,914 | 45,643,168 |
| 2024-02-06 | 2.19 | 2.4 | 2.09 | 2.28 | -1.72% | 354,110 | 77,422,757 |
| 2024-02-05 | 2.32 | 2.54 | 2.27 | 2.32 | +0.43% | 382,336 | 91,188,595 |
| 2024-02-02 | 2.4 | 2.47 | 2.21 | 2.31 | -4.55% | 216,516 | 50,836,944 |
| 2024-02-01 | 2.53 | 2.53 | 2.41 | 2.42 | -4.35% | 174,707 | 42,923,336 |
| 2024-01-31 | 2.64 | 2.68 | 2.53 | 2.53 | -5.95% | 154,146 | 40,159,783 |
| 2024-01-30 | 2.76 | 2.79 | 2.69 | 2.69 | -2.54% | 90,291 | 24,709,953 |
| 2024-01-29 | 2.82 | 2.84 | 2.75 | 2.76 | -2.13% | 98,762 | 27,424,747 |
| 2024-01-26 | 2.81 | 2.86 | 2.8 | 2.82 | 0% | 90,759 | 25,674,985 |
| 2024-01-25 | 2.74 | 2.82 | 2.71 | 2.82 | +3.68% | 144,582 | 40,221,852 |
| 2024-01-24 | 2.67 | 2.72 | 2.63 | 2.72 | +2.64% | 109,435 | 29,314,690 |
| 2024-01-23 | 2.63 | 2.67 | 2.59 | 2.65 | +0.76% | 93,528 | 24,660,811 |
| 2024-01-22 | 2.82 | 2.82 | 2.6 | 2.63 | -6.74% | 144,523 | 39,220,247 |
| 2024-01-19 | 2.84 | 2.85 | 2.82 | 2.82 | -1.05% | 60,308 | 17,069,007 |
| 2024-01-18 | 2.87 | 2.88 | 2.79 | 2.85 | -1.04% | 147,637 | 41,799,547 |
| 2024-01-17 | 2.93 | 2.94 | 2.88 | 2.88 | -2.04% | 81,460 | 23,706,602 |
| 2024-01-16 | 2.95 | 2.96 | 2.91 | 2.94 | -0.34% | 85,010 | 24,908,309 |
| 2024-01-15 | 2.95 | 2.97 | 2.93 | 2.95 | -0.34% | 80,580 | 23,772,334 |
| 2024-01-12 | 2.94 | 3 | 2.93 | 2.96 | +0.34% | 180,462 | 53,695,012 |
| 2024-01-11 | 2.91 | 2.97 | 2.91 | 2.95 | +1.03% | 126,195 | 37,036,857 |
| 2024-01-10 | 2.93 | 2.95 | 2.89 | 2.92 | -0.68% | 94,299 | 27,553,263 |
| 2024-01-09 | 2.93 | 2.96 | 2.92 | 2.94 | +0.68% | 87,535 | 25,704,212 |
| 2024-01-08 | 2.94 | 2.96 | 2.92 | 2.92 | -1.02% | 113,797 | 33,418,570 |
| 2024-01-05 | 3 | 3.02 | 2.94 | 2.95 | -1.99% | 191,379 | 56,964,604 |
| 2024-01-04 | 3.01 | 3.04 | 3 | 3.01 | -0.33% | 121,845 | 36,739,026 |
| 2024-01-03 | 3.02 | 3.03 | 2.99 | 3.02 | -0.33% | 166,892 | 50,253,117 |
| 2024-01-02 | 3.02 | 3.06 | 3.01 | 3.03 | +0.33% | 140,111 | 42,561,129 |
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：