股票概览
2.12
-0.93%
-0.02
2.14
开盘价
2.16
最高价
2.12
最低价
172,337
成交量
数据更新至: 2024-06-28
技术指标
2.13
MA5 (5日均线)
2.16
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 | 2.14 | 2.16 | 2.12 | 2.12 | -0.93% | 172,337 | 36,857,399 |
| 2024-06-27 | 2.15 | 2.17 | 2.14 | 2.14 | -0.93% | 165,858 | 35,672,926 |
| 2024-06-26 | 2.13 | 2.17 | 2.11 | 2.16 | +1.41% | 200,813 | 42,906,695 |
| 2024-06-25 | 2.12 | 2.16 | 2.12 | 2.13 | +0.47% | 224,408 | 47,913,075 |
| 2024-06-24 | 2.16 | 2.17 | 2.11 | 2.12 | -2.3% | 274,185 | 58,302,353 |
| 2024-06-21 | 2.16 | 2.19 | 2.15 | 2.17 | 0% | 164,747 | 35,794,607 |
| 2024-06-20 | 2.2 | 2.21 | 2.16 | 2.17 | -1.36% | 267,782 | 58,437,485 |
| 2024-06-19 | 2.22 | 2.22 | 2.2 | 2.2 | -0.9% | 130,422 | 28,788,988 |
| 2024-06-18 | 2.2 | 2.23 | 2.19 | 2.22 | +0.91% | 151,135 | 33,476,447 |
| 2024-06-17 | 2.23 | 2.23 | 2.19 | 2.2 | -1.35% | 224,513 | 49,472,299 |
| 2024-06-14 | 2.19 | 2.25 | 2.18 | 2.23 | +1.83% | 370,851 | 82,227,142 |
| 2024-06-13 | 2.21 | 2.22 | 2.18 | 2.19 | -0.9% | 255,295 | 55,894,340 |
| 2024-06-12 | 2.19 | 2.22 | 2.18 | 2.21 | +0.91% | 211,988 | 46,636,041 |
| 2024-06-11 | 2.25 | 2.25 | 2.19 | 2.19 | -2.67% | 280,234 | 61,842,698 |
| 2024-06-07 | 2.2 | 2.25 | 2.19 | 2.25 | +2.74% | 283,273 | 63,008,342 |
| 2024-06-06 | 2.22 | 2.24 | 2.18 | 2.19 | -1.35% | 318,624 | 70,166,769 |
| 2024-06-05 | 2.25 | 2.27 | 2.21 | 2.22 | -1.77% | 274,919 | 61,628,971 |
| 2024-06-04 | 2.26 | 2.27 | 2.23 | 2.26 | 0% | 267,019 | 60,166,418 |
| 2024-06-03 | 2.3 | 2.3 | 2.23 | 2.26 | -1.31% | 399,228 | 90,148,975 |
| 2024-05-31 | 2.3 | 2.32 | 2.29 | 2.29 | -0.43% | 193,674 | 44,560,046 |
| 2024-05-30 | 2.32 | 2.36 | 2.3 | 2.3 | -0.43% | 398,952 | 93,018,692 |
| 2024-05-29 | 2.31 | 2.34 | 2.29 | 2.31 | 0% | 251,481 | 58,177,990 |
| 2024-05-28 | 2.32 | 2.34 | 2.3 | 2.31 | -0.43% | 287,315 | 66,684,569 |
| 2024-05-27 | 2.31 | 2.33 | 2.29 | 2.32 | +0.87% | 205,852 | 47,518,707 |
| 2024-05-24 | 2.31 | 2.34 | 2.3 | 2.3 | -0.86% | 288,272 | 66,775,882 |
| 2024-05-23 | 2.38 | 2.38 | 2.31 | 2.32 | -2.93% | 498,744 | 116,495,288 |
| 2024-05-22 | 2.37 | 2.4 | 2.36 | 2.39 | +0.84% | 264,300 | 63,016,531 |
| 2024-05-21 | 2.39 | 2.39 | 2.35 | 2.37 | -0.84% | 283,893 | 67,226,486 |
| 2024-05-20 | 2.4 | 2.43 | 2.39 | 2.39 | -0.42% | 321,234 | 77,229,663 |
| 2024-05-17 | 2.38 | 2.4 | 2.35 | 2.4 | +1.69% | 394,935 | 94,018,314 |
| 2024-05-16 | 2.33 | 2.4 | 2.33 | 2.36 | +1.72% | 507,255 | 119,902,876 |
| 2024-05-15 | 2.32 | 2.35 | 2.31 | 2.32 | 0% | 234,026 | 54,435,637 |
| 2024-05-14 | 2.36 | 2.38 | 2.31 | 2.32 | -2.11% | 543,065 | 126,976,991 |
| 2024-05-13 | 2.38 | 2.39 | 2.35 | 2.37 | -0.84% | 278,835 | 66,105,268 |
| 2024-05-10 | 2.37 | 2.4 | 2.35 | 2.39 | +0.84% | 322,539 | 76,616,083 |
| 2024-05-09 | 2.35 | 2.4 | 2.34 | 2.37 | +0.85% | 360,751 | 85,821,651 |
| 2024-05-08 | 2.39 | 2.4 | 2.35 | 2.35 | -2.08% | 417,879 | 98,800,480 |
| 2024-05-07 | 2.43 | 2.44 | 2.38 | 2.4 | -1.23% | 450,320 | 108,096,623 |
| 2024-05-06 | 2.43 | 2.45 | 2.42 | 2.43 | +0.83% | 353,533 | 85,968,325 |
| 2024-04-30 | 2.47 | 2.48 | 2.4 | 2.41 | -3.21% | 497,251 | 120,936,738 |
| 2024-04-29 | 2.44 | 2.49 | 2.43 | 2.49 | +1.63% | 417,433 | 103,192,173 |
| 2024-04-26 | 2.4 | 2.45 | 2.38 | 2.45 | +2.08% | 404,321 | 97,599,107 |
| 2024-04-25 | 2.38 | 2.43 | 2.38 | 2.4 | 0% | 288,461 | 69,449,336 |
| 2024-04-24 | 2.39 | 2.41 | 2.37 | 2.4 | 0% | 276,955 | 66,167,212 |
| 2024-04-23 | 2.47 | 2.47 | 2.4 | 2.4 | -2.83% | 429,992 | 104,424,805 |
| 2024-04-22 | 2.53 | 2.56 | 2.47 | 2.47 | -2.76% | 417,254 | 104,498,245 |
| 2024-04-19 | 2.53 | 2.6 | 2.52 | 2.54 | 0% | 440,302 | 112,857,608 |
| 2024-04-18 | 2.49 | 2.55 | 2.49 | 2.54 | +1.6% | 523,942 | 132,551,512 |
| 2024-04-17 | 2.44 | 2.51 | 2.44 | 2.5 | +2.04% | 498,001 | 122,890,880 |
| 2024-04-16 | 2.5 | 2.54 | 2.43 | 2.45 | -2.39% | 584,571 | 145,181,723 |
| 2024-04-15 | 2.51 | 2.56 | 2.46 | 2.51 | -0.4% | 476,691 | 119,521,500 |
| 2024-04-12 | 2.52 | 2.55 | 2.5 | 2.52 | -0.4% | 326,416 | 82,434,041 |
| 2024-04-11 | 2.48 | 2.55 | 2.47 | 2.53 | +1.61% | 525,895 | 132,615,179 |
| 2024-04-10 | 2.51 | 2.53 | 2.47 | 2.49 | -0.8% | 359,045 | 89,904,465 |
| 2024-04-09 | 2.48 | 2.53 | 2.48 | 2.51 | +0.8% | 434,760 | 108,777,801 |
| 2024-04-08 | 2.49 | 2.56 | 2.48 | 2.49 | -0.4% | 610,222 | 153,795,137 |
| 2024-04-03 | 2.45 | 2.5 | 2.44 | 2.5 | +2.04% | 470,874 | 116,709,219 |
| 2024-04-02 | 2.43 | 2.48 | 2.42 | 2.45 | +1.24% | 372,906 | 91,512,017 |
| 2024-04-01 | 2.42 | 2.44 | 2.4 | 2.42 | +0.41% | 351,713 | 85,082,402 |
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：