股票概览
2.59
+1.57%
+0.04
2.55
开盘价
2.59
最高价
2.54
最低价
190,991
成交量
数据更新至: 2024-03-29
技术指标
2.55
MA5 (5日均线)
2.60
MA10 (10日均线)
2.62
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 | 2.55 | 2.59 | 2.54 | 2.59 | +1.57% | 190,991 | 49,160,712 |
| 2024-03-28 | 2.51 | 2.57 | 2.5 | 2.55 | +1.59% | 236,032 | 60,014,168 |
| 2024-03-27 | 2.56 | 2.57 | 2.5 | 2.51 | -1.95% | 217,830 | 55,230,438 |
| 2024-03-26 | 2.56 | 2.57 | 2.53 | 2.56 | 0% | 212,872 | 54,290,033 |
| 2024-03-25 | 2.59 | 2.61 | 2.56 | 2.56 | -1.54% | 203,838 | 52,677,684 |
| 2024-03-22 | 2.63 | 2.63 | 2.58 | 2.6 | -1.14% | 301,242 | 78,313,180 |
| 2024-03-21 | 2.66 | 2.66 | 2.63 | 2.63 | -1.13% | 175,491 | 46,349,474 |
| 2024-03-20 | 2.64 | 2.66 | 2.62 | 2.66 | +0.76% | 204,210 | 53,872,878 |
| 2024-03-19 | 2.68 | 2.68 | 2.63 | 2.64 | -1.49% | 262,445 | 69,642,573 |
| 2024-03-18 | 2.64 | 2.68 | 2.64 | 2.68 | +1.52% | 262,989 | 70,077,858 |
| 2024-03-15 | 2.63 | 2.64 | 2.59 | 2.64 | +0.38% | 220,524 | 57,694,682 |
| 2024-03-14 | 2.65 | 2.67 | 2.62 | 2.63 | -0.75% | 267,844 | 70,797,917 |
| 2024-03-13 | 2.66 | 2.68 | 2.64 | 2.65 | -0.38% | 250,196 | 66,501,296 |
| 2024-03-12 | 2.67 | 2.68 | 2.65 | 2.66 | -0.75% | 179,468 | 47,782,350 |
| 2024-03-11 | 2.65 | 2.68 | 2.64 | 2.68 | +1.52% | 244,642 | 65,204,379 |
| 2024-03-08 | 2.66 | 2.67 | 2.61 | 2.64 | -0.75% | 273,468 | 72,019,565 |
| 2024-03-07 | 2.64 | 2.71 | 2.63 | 2.66 | +0.76% | 323,529 | 86,398,315 |
| 2024-03-06 | 2.64 | 2.65 | 2.62 | 2.64 | 0% | 224,039 | 59,015,709 |
| 2024-03-05 | 2.67 | 2.67 | 2.63 | 2.64 | -1.12% | 251,233 | 66,550,463 |
| 2024-03-04 | 2.7 | 2.72 | 2.66 | 2.67 | -1.48% | 253,548 | 67,950,777 |
| 2024-03-01 | 2.71 | 2.72 | 2.69 | 2.71 | 0% | 247,723 | 66,927,609 |
| 2024-02-29 | 2.64 | 2.71 | 2.63 | 2.71 | +2.26% | 384,103 | 102,799,124 |
| 2024-02-28 | 2.76 | 2.76 | 2.65 | 2.65 | -3.64% | 602,832 | 163,481,430 |
| 2024-02-27 | 2.74 | 2.77 | 2.72 | 2.75 | +1.1% | 444,718 | 121,979,692 |
| 2024-02-26 | 2.72 | 2.77 | 2.7 | 2.72 | +1.87% | 628,084 | 172,127,364 |
| 2024-02-23 | 2.65 | 2.67 | 2.62 | 2.67 | +0.75% | 361,733 | 95,734,432 |
| 2024-02-22 | 2.64 | 2.67 | 2.62 | 2.65 | -0.38% | 301,246 | 79,496,194 |
| 2024-02-21 | 2.62 | 2.7 | 2.6 | 2.66 | +1.14% | 440,528 | 117,185,369 |
| 2024-02-20 | 2.61 | 2.63 | 2.58 | 2.63 | +0.77% | 282,183 | 73,412,187 |
| 2024-02-19 | 2.61 | 2.65 | 2.59 | 2.61 | 0% | 405,506 | 106,230,047 |
| 2024-02-08 | 2.66 | 2.72 | 2.57 | 2.61 | -1.51% | 697,526 | 184,176,312 |
| 2024-02-07 | 2.51 | 2.67 | 2.5 | 2.65 | +5.58% | 709,831 | 186,362,281 |
| 2024-02-06 | 2.29 | 2.54 | 2.27 | 2.51 | +8.19% | 560,129 | 135,060,934 |
| 2024-02-05 | 2.43 | 2.44 | 2.25 | 2.32 | -5.31% | 616,854 | 144,799,986 |
| 2024-02-02 | 2.51 | 2.54 | 2.37 | 2.45 | -2.39% | 414,527 | 102,388,060 |
| 2024-02-01 | 2.52 | 2.57 | 2.48 | 2.51 | -1.57% | 334,601 | 84,380,619 |
| 2024-01-31 | 2.63 | 2.64 | 2.54 | 2.55 | -3.04% | 404,901 | 104,749,930 |
| 2024-01-30 | 2.69 | 2.71 | 2.61 | 2.63 | -2.59% | 494,273 | 132,130,553 |
| 2024-01-29 | 2.73 | 2.77 | 2.68 | 2.7 | -0.74% | 630,844 | 171,764,594 |
| 2024-01-26 | 2.68 | 2.72 | 2.67 | 2.72 | +1.49% | 522,061 | 140,869,298 |
| 2024-01-25 | 2.55 | 2.7 | 2.55 | 2.68 | +4.69% | 557,789 | 147,082,614 |
| 2024-01-24 | 2.43 | 2.56 | 2.43 | 2.56 | +5.35% | 396,187 | 98,723,848 |
| 2024-01-23 | 2.4 | 2.45 | 2.35 | 2.43 | +0.83% | 217,645 | 52,327,585 |
| 2024-01-22 | 2.5 | 2.51 | 2.38 | 2.41 | -3.6% | 309,204 | 75,617,042 |
| 2024-01-19 | 2.52 | 2.55 | 2.49 | 2.5 | -0.79% | 172,998 | 43,573,529 |
| 2024-01-18 | 2.56 | 2.57 | 2.47 | 2.52 | -1.95% | 321,860 | 80,886,141 |
| 2024-01-17 | 2.61 | 2.62 | 2.56 | 2.57 | -1.91% | 160,469 | 41,605,472 |
| 2024-01-16 | 2.66 | 2.66 | 2.59 | 2.62 | -1.5% | 213,904 | 55,984,118 |
| 2024-01-15 | 2.65 | 2.67 | 2.64 | 2.66 | +0.38% | 143,595 | 38,092,335 |
| 2024-01-12 | 2.64 | 2.68 | 2.64 | 2.65 | 0% | 151,379 | 40,303,918 |
| 2024-01-11 | 2.62 | 2.67 | 2.6 | 2.65 | +1.15% | 157,900 | 41,579,261 |
| 2024-01-10 | 2.64 | 2.66 | 2.61 | 2.62 | -1.13% | 195,740 | 51,501,617 |
| 2024-01-09 | 2.64 | 2.66 | 2.62 | 2.65 | +0.38% | 193,475 | 51,051,751 |
| 2024-01-08 | 2.68 | 2.7 | 2.64 | 2.64 | -1.49% | 209,562 | 55,910,515 |
| 2024-01-05 | 2.73 | 2.73 | 2.67 | 2.68 | -1.83% | 292,016 | 78,935,206 |
| 2024-01-04 | 2.71 | 2.76 | 2.71 | 2.73 | +0.37% | 339,774 | 92,860,076 |
| 2024-01-03 | 2.68 | 2.73 | 2.67 | 2.72 | +1.49% | 338,774 | 91,543,955 |
| 2024-01-02 | 2.68 | 2.71 | 2.67 | 2.68 | +0.37% | 247,587 | 66,617,482 |
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：