股票概览
2.25
-0.88%
-0.02
2.25
开盘价
2.26
最高价
2.2
最低价
338,276
成交量
数据更新至: 2024-03-29
技术指标
2.27
MA5 (5日均线)
2.23
MA10 (10日均线)
2.18
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 | 2.25 | 2.26 | 2.2 | 2.25 | -0.88% | 338,276 | 75,294,214 |
| 2024-03-28 | 2.25 | 2.29 | 2.22 | 2.27 | +0.44% | 409,736 | 92,536,738 |
| 2024-03-27 | 2.33 | 2.34 | 2.25 | 2.26 | -3.83% | 600,356 | 137,046,273 |
| 2024-03-26 | 2.21 | 2.35 | 2.2 | 2.35 | +6.33% | 938,005 | 215,250,639 |
| 2024-03-25 | 2.19 | 2.26 | 2.17 | 2.21 | +1.38% | 436,221 | 96,705,612 |
| 2024-03-22 | 2.21 | 2.21 | 2.15 | 2.18 | -1.36% | 262,469 | 57,094,419 |
| 2024-03-21 | 2.19 | 2.22 | 2.19 | 2.21 | +0.91% | 233,093 | 51,366,748 |
| 2024-03-20 | 2.18 | 2.2 | 2.17 | 2.19 | +0.46% | 174,776 | 38,203,295 |
| 2024-03-19 | 2.18 | 2.21 | 2.17 | 2.18 | 0% | 265,665 | 58,184,447 |
| 2024-03-18 | 2.18 | 2.19 | 2.16 | 2.18 | +0.46% | 211,609 | 45,962,674 |
| 2024-03-15 | 2.16 | 2.18 | 2.14 | 2.17 | +0.46% | 223,206 | 48,172,608 |
| 2024-03-14 | 2.15 | 2.19 | 2.14 | 2.16 | +0.47% | 304,204 | 65,820,664 |
| 2024-03-13 | 2.21 | 2.22 | 2.14 | 2.15 | -2.71% | 364,657 | 78,879,054 |
| 2024-03-12 | 2.14 | 2.25 | 2.13 | 2.21 | +3.27% | 566,167 | 123,525,562 |
| 2024-03-11 | 2.1 | 2.15 | 2.09 | 2.14 | +1.9% | 244,433 | 51,845,615 |
| 2024-03-08 | 2.11 | 2.12 | 2.08 | 2.1 | 0% | 159,711 | 33,487,481 |
| 2024-03-07 | 2.1 | 2.14 | 2.09 | 2.1 | -0.47% | 248,649 | 52,611,623 |
| 2024-03-06 | 2.09 | 2.12 | 2.07 | 2.11 | +0.96% | 199,612 | 41,905,849 |
| 2024-03-05 | 2.1 | 2.12 | 2.07 | 2.09 | -0.95% | 240,773 | 50,325,758 |
| 2024-03-04 | 2.15 | 2.15 | 2.09 | 2.11 | -1.86% | 305,958 | 64,675,035 |
| 2024-03-01 | 2.17 | 2.18 | 2.14 | 2.15 | -0.92% | 259,923 | 56,074,356 |
| 2024-02-29 | 2.12 | 2.17 | 2.11 | 2.17 | +1.4% | 341,738 | 73,507,761 |
| 2024-02-28 | 2.23 | 2.26 | 2.13 | 2.14 | -4.04% | 600,471 | 132,476,719 |
| 2024-02-27 | 2.18 | 2.26 | 2.16 | 2.23 | +1.83% | 418,966 | 92,962,515 |
| 2024-02-26 | 2.18 | 2.23 | 2.15 | 2.19 | +0.46% | 465,388 | 101,929,516 |
| 2024-02-23 | 2.17 | 2.19 | 2.15 | 2.18 | 0% | 330,680 | 71,847,962 |
| 2024-02-22 | 2.14 | 2.18 | 2.14 | 2.18 | +0.46% | 349,588 | 75,474,194 |
| 2024-02-21 | 2.12 | 2.21 | 2.11 | 2.17 | +1.4% | 493,189 | 107,059,803 |
| 2024-02-20 | 2.13 | 2.15 | 2.11 | 2.14 | -1.38% | 321,897 | 68,518,196 |
| 2024-02-19 | 2.12 | 2.18 | 2.05 | 2.17 | +3.83% | 492,043 | 104,453,230 |
| 2024-02-08 | 1.96 | 2.09 | 1.96 | 2.09 | +7.73% | 477,176 | 97,141,901 |
| 2024-02-07 | 2.01 | 2.02 | 1.9 | 1.94 | -3.96% | 454,496 | 89,229,944 |
| 2024-02-06 | 1.89 | 2.06 | 1.83 | 2.02 | +3.59% | 484,758 | 94,095,524 |
| 2024-02-05 | 2.14 | 2.15 | 1.93 | 1.95 | -8.88% | 628,090 | 125,664,603 |
| 2024-02-02 | 2.1 | 2.19 | 2.05 | 2.14 | +1.9% | 614,507 | 130,855,053 |
| 2024-02-01 | 2.17 | 2.17 | 2.09 | 2.1 | -3.67% | 574,719 | 122,081,467 |
| 2024-01-31 | 2.25 | 2.3 | 2.16 | 2.18 | -3.96% | 495,044 | 110,326,201 |
| 2024-01-30 | 2.35 | 2.36 | 2.26 | 2.27 | -4.22% | 526,819 | 121,455,332 |
| 2024-01-29 | 2.47 | 2.5 | 2.36 | 2.37 | -2.47% | 823,769 | 199,318,956 |
| 2024-01-26 | 2.32 | 2.45 | 2.31 | 2.43 | +4.29% | 1,017,879 | 245,015,441 |
| 2024-01-25 | 2.23 | 2.35 | 2.21 | 2.33 | +4.02% | 624,251 | 143,541,844 |
| 2024-01-24 | 2.12 | 2.24 | 2.11 | 2.24 | +5.66% | 447,841 | 97,899,090 |
| 2024-01-23 | 2.08 | 2.14 | 2.07 | 2.12 | +0.95% | 193,723 | 40,774,712 |
| 2024-01-22 | 2.2 | 2.2 | 2.08 | 2.1 | -4.98% | 283,108 | 60,669,743 |
| 2024-01-19 | 2.24 | 2.27 | 2.2 | 2.21 | -1.78% | 229,923 | 51,323,071 |
| 2024-01-18 | 2.24 | 2.27 | 2.17 | 2.25 | 0% | 370,182 | 82,126,590 |
| 2024-01-17 | 2.27 | 2.3 | 2.25 | 2.25 | -1.75% | 306,410 | 69,642,411 |
| 2024-01-16 | 2.36 | 2.39 | 2.25 | 2.29 | -0.87% | 587,016 | 135,597,144 |
| 2024-01-15 | 2.29 | 2.36 | 2.26 | 2.31 | +0.87% | 431,822 | 99,873,972 |
| 2024-01-12 | 2.27 | 2.34 | 2.27 | 2.29 | -0.43% | 400,875 | 92,471,859 |
| 2024-01-11 | 2.26 | 2.31 | 2.23 | 2.3 | +1.32% | 489,667 | 111,037,544 |
| 2024-01-10 | 2.28 | 2.33 | 2.27 | 2.27 | -0.87% | 446,300 | 102,253,661 |
| 2024-01-09 | 2.29 | 2.32 | 2.26 | 2.29 | 0% | 482,995 | 110,568,954 |
| 2024-01-08 | 2.35 | 2.4 | 2.29 | 2.29 | -2.97% | 728,266 | 170,124,108 |
| 2024-01-05 | 2.35 | 2.44 | 2.34 | 2.36 | +1.72% | 1,148,317 | 273,283,896 |
| 2024-01-04 | 2.41 | 2.49 | 2.3 | 2.32 | -2.93% | 1,277,351 | 303,199,577 |
| 2024-01-03 | 2.16 | 2.39 | 2.16 | 2.39 | +10.14% | 968,432 | 225,345,295 |
| 2024-01-02 | 2.16 | 2.19 | 2.15 | 2.17 | +0.46% | 142,598 | 30,929,854 |
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：