股票概览
2.01
-1.95%
-0.04
2.03
开盘价
2.08
最高价
2
最低价
75,661
成交量
数据更新至: 2024-06-28
技术指标
2.00
MA5 (5日均线)
2.07
MA10 (10日均线)
2.20
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 | 2.03 | 2.08 | 2 | 2.01 | -1.95% | 75,661 | 15,424,751 |
| 2024-06-27 | 2.07 | 2.11 | 2.01 | 2.05 | 0% | 74,541 | 15,346,346 |
| 2024-06-26 | 1.96 | 2.07 | 1.91 | 2.05 | +4.59% | 92,429 | 18,461,390 |
| 2024-06-25 | 1.92 | 2 | 1.91 | 1.96 | +0.51% | 75,117 | 14,695,958 |
| 2024-06-24 | 2.07 | 2.07 | 1.93 | 1.95 | -6.25% | 126,767 | 25,037,369 |
| 2024-06-21 | 2.11 | 2.16 | 2.07 | 2.08 | -2.35% | 93,401 | 19,658,460 |
| 2024-06-20 | 2.17 | 2.19 | 2.08 | 2.13 | -1.39% | 105,464 | 22,538,608 |
| 2024-06-19 | 2.23 | 2.23 | 2.12 | 2.16 | -1.82% | 72,139 | 15,561,007 |
| 2024-06-18 | 2.11 | 2.26 | 2.07 | 2.2 | +4.27% | 115,757 | 25,221,576 |
| 2024-06-17 | 2.19 | 2.2 | 2.08 | 2.11 | -2.76% | 100,484 | 21,296,725 |
| 2024-06-14 | 2.25 | 2.26 | 2.14 | 2.17 | -3.13% | 117,378 | 25,661,668 |
| 2024-06-13 | 2.37 | 2.4 | 2.2 | 2.24 | -5.08% | 159,186 | 36,027,719 |
| 2024-06-12 | 2.27 | 2.39 | 2.21 | 2.36 | +5.36% | 157,849 | 36,712,307 |
| 2024-06-11 | 2.3 | 2.34 | 2.17 | 2.24 | -2.18% | 180,826 | 40,875,730 |
| 2024-06-07 | 2.15 | 2.29 | 2.15 | 2.29 | +10.1% | 100,006 | 22,710,095 |
| 2024-06-06 | 2.35 | 2.37 | 2.08 | 2.08 | -9.96% | 140,307 | 30,765,024 |
| 2024-06-05 | 2.34 | 2.36 | 2.25 | 2.31 | -2.53% | 112,833 | 26,102,296 |
| 2024-06-04 | 2.53 | 2.57 | 2.33 | 2.37 | -5.2% | 135,162 | 32,343,702 |
| 2024-06-03 | 2.68 | 2.7 | 2.43 | 2.5 | -6.72% | 135,432 | 34,067,360 |
| 2024-05-31 | 2.73 | 2.75 | 2.6 | 2.68 | -1.47% | 79,303 | 21,100,532 |
| 2024-05-30 | 2.77 | 2.79 | 2.7 | 2.72 | -0.37% | 54,758 | 14,990,944 |
| 2024-05-29 | 2.8 | 2.84 | 2.7 | 2.73 | -2.5% | 91,729 | 25,132,904 |
| 2024-05-28 | 2.84 | 2.85 | 2.77 | 2.8 | -2.1% | 42,474 | 11,902,510 |
| 2024-05-27 | 2.84 | 2.88 | 2.79 | 2.86 | +1.06% | 37,733 | 10,662,286 |
| 2024-05-24 | 2.89 | 2.89 | 2.83 | 2.83 | -1.05% | 41,961 | 12,024,323 |
| 2024-05-23 | 2.94 | 2.95 | 2.84 | 2.86 | -3.38% | 62,638 | 17,998,059 |
| 2024-05-22 | 3.02 | 3.02 | 2.94 | 2.96 | -0.67% | 44,051 | 13,071,747 |
| 2024-05-21 | 3.03 | 3.03 | 2.94 | 2.98 | -1.65% | 54,814 | 16,255,008 |
| 2024-05-20 | 2.99 | 3.05 | 2.99 | 3.03 | +0.66% | 64,384 | 19,504,296 |
| 2024-05-17 | 3.09 | 3.1 | 2.99 | 3.01 | -2.27% | 72,711 | 22,010,653 |
| 2024-05-16 | 3.04 | 3.11 | 3.02 | 3.08 | +2.67% | 76,976 | 23,635,592 |
| 2024-05-15 | 3.02 | 3.05 | 2.96 | 3 | -0.99% | 35,238 | 10,621,534 |
| 2024-05-14 | 2.97 | 3.03 | 2.95 | 3.03 | +2.36% | 46,389 | 13,882,359 |
| 2024-05-13 | 3.04 | 3.05 | 2.93 | 2.96 | -2.95% | 58,900 | 17,544,015 |
| 2024-05-10 | 3.1 | 3.15 | 3.04 | 3.05 | -2.24% | 52,406 | 16,073,348 |
| 2024-05-09 | 3.09 | 3.13 | 3.06 | 3.12 | +1.63% | 59,467 | 18,494,908 |
| 2024-05-08 | 3.15 | 3.15 | 3.04 | 3.07 | -0.97% | 60,526 | 18,587,650 |
| 2024-05-07 | 3.07 | 3.13 | 3.04 | 3.1 | +0.98% | 98,020 | 30,225,236 |
| 2024-05-06 | 3 | 3.09 | 2.95 | 3.07 | +4.07% | 124,208 | 37,421,619 |
| 2024-04-30 | 3.11 | 3.25 | 2.86 | 2.95 | -1.34% | 180,418 | 53,306,810 |
| 2024-04-29 | 2.74 | 2.99 | 2.73 | 2.99 | +9.93% | 132,116 | 38,466,002 |
| 2024-04-26 | 2.77 | 2.78 | 2.67 | 2.72 | -1.81% | 83,032 | 22,647,585 |
| 2024-04-25 | 2.83 | 2.85 | 2.75 | 2.77 | -1.42% | 57,000 | 15,932,292 |
| 2024-04-24 | 2.71 | 2.82 | 2.71 | 2.81 | +3.69% | 60,719 | 16,851,698 |
| 2024-04-23 | 2.6 | 2.72 | 2.6 | 2.71 | +3.44% | 73,683 | 19,746,923 |
| 2024-04-22 | 2.72 | 2.73 | 2.58 | 2.62 | -2.96% | 79,241 | 20,904,301 |
| 2024-04-19 | 2.75 | 2.79 | 2.68 | 2.7 | -2.17% | 71,237 | 19,380,654 |
| 2024-04-18 | 2.83 | 2.9 | 2.74 | 2.76 | -2.47% | 87,268 | 24,389,191 |
| 2024-04-17 | 2.64 | 2.87 | 2.63 | 2.83 | +4.04% | 128,864 | 36,168,555 |
| 2024-04-16 | 2.94 | 2.95 | 2.72 | 2.72 | -9.93% | 137,790 | 38,212,372 |
| 2024-04-15 | 3.17 | 3.28 | 3.02 | 3.02 | -9.85% | 177,554 | 54,671,470 |
| 2024-04-12 | 3.42 | 3.45 | 3.33 | 3.35 | -1.76% | 52,388 | 17,695,046 |
| 2024-04-11 | 3.35 | 3.45 | 3.33 | 3.41 | +1.19% | 65,256 | 22,264,439 |
| 2024-04-10 | 3.48 | 3.53 | 3.34 | 3.37 | -3.44% | 92,303 | 31,487,813 |
| 2024-04-09 | 3.45 | 3.51 | 3.4 | 3.49 | +1.45% | 69,655 | 24,125,089 |
| 2024-04-08 | 3.57 | 3.57 | 3.43 | 3.44 | -3.91% | 85,292 | 29,816,374 |
| 2024-04-03 | 3.55 | 3.61 | 3.51 | 3.58 | 0% | 77,458 | 27,490,717 |
| 2024-04-02 | 3.57 | 3.67 | 3.55 | 3.58 | -0.28% | 94,996 | 34,166,498 |
| 2024-04-01 | 3.53 | 3.6 | 3.51 | 3.59 | +1.13% | 101,909 | 36,247,638 |
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：