股票概览
2.23
-0.89%
-0.02
2.25
开盘价
2.29
最高价
2.22
最低价
54,539
成交量
数据更新至: 2024-06-28
技术指标
2.25
MA5 (5日均线)
2.29
MA10 (10日均线)
2.36
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 | 2.25 | 2.29 | 2.22 | 2.23 | -0.89% | 54,539 | 12,312,608 |
| 2024-06-27 | 2.29 | 2.32 | 2.25 | 2.25 | -2.17% | 60,769 | 13,846,676 |
| 2024-06-26 | 2.25 | 2.31 | 2.21 | 2.3 | +2.22% | 72,460 | 16,361,747 |
| 2024-06-25 | 2.22 | 2.29 | 2.21 | 2.25 | +1.35% | 76,737 | 17,281,063 |
| 2024-06-24 | 2.28 | 2.28 | 2.19 | 2.22 | -3.9% | 77,442 | 17,277,794 |
| 2024-06-21 | 2.3 | 2.33 | 2.27 | 2.31 | +0.43% | 40,902 | 9,423,388 |
| 2024-06-20 | 2.37 | 2.37 | 2.3 | 2.3 | -2.54% | 72,004 | 16,741,070 |
| 2024-06-19 | 2.4 | 2.41 | 2.35 | 2.36 | -1.26% | 87,803 | 20,846,534 |
| 2024-06-18 | 2.31 | 2.4 | 2.3 | 2.39 | +3.46% | 140,432 | 33,245,546 |
| 2024-06-17 | 2.38 | 2.38 | 2.3 | 2.31 | -2.53% | 84,158 | 19,595,396 |
| 2024-06-14 | 2.34 | 2.38 | 2.28 | 2.37 | +1.28% | 87,741 | 20,685,279 |
| 2024-06-13 | 2.44 | 2.44 | 2.32 | 2.34 | -2.9% | 99,614 | 23,510,106 |
| 2024-06-12 | 2.37 | 2.44 | 2.37 | 2.41 | +1.69% | 105,541 | 25,524,031 |
| 2024-06-11 | 2.43 | 2.45 | 2.35 | 2.37 | -3.27% | 165,720 | 39,313,435 |
| 2024-06-07 | 2.3 | 2.48 | 2.3 | 2.45 | +8.89% | 332,429 | 79,617,939 |
| 2024-06-06 | 2.4 | 2.44 | 2.22 | 2.25 | -6.25% | 226,003 | 51,964,351 |
| 2024-06-05 | 2.47 | 2.49 | 2.4 | 2.4 | -4.38% | 157,066 | 38,172,193 |
| 2024-06-04 | 2.53 | 2.55 | 2.47 | 2.51 | -1.95% | 112,109 | 27,990,075 |
| 2024-06-03 | 2.66 | 2.66 | 2.52 | 2.56 | -4.12% | 164,662 | 42,350,959 |
| 2024-05-31 | 2.66 | 2.7 | 2.65 | 2.67 | +0.75% | 92,148 | 24,640,355 |
| 2024-05-30 | 2.65 | 2.68 | 2.63 | 2.65 | -0.75% | 79,849 | 21,190,118 |
| 2024-05-29 | 2.62 | 2.69 | 2.62 | 2.67 | 0% | 101,182 | 26,902,388 |
| 2024-05-28 | 2.74 | 2.75 | 2.65 | 2.67 | -3.26% | 137,958 | 37,041,044 |
| 2024-05-27 | 2.75 | 2.78 | 2.69 | 2.76 | 0% | 126,258 | 34,432,864 |
| 2024-05-24 | 2.7 | 2.8 | 2.7 | 2.76 | +1.47% | 137,867 | 38,099,262 |
| 2024-05-23 | 2.78 | 2.8 | 2.71 | 2.72 | -2.51% | 175,860 | 48,198,082 |
| 2024-05-22 | 2.89 | 2.9 | 2.77 | 2.79 | -3.46% | 308,265 | 86,573,063 |
| 2024-05-21 | 3.01 | 3.01 | 2.77 | 2.89 | -5.25% | 295,908 | 85,243,457 |
| 2024-05-20 | 3.05 | 3.09 | 3.03 | 3.05 | -0.33% | 127,361 | 38,908,990 |
| 2024-05-17 | 3.04 | 3.07 | 3.02 | 3.06 | +0.33% | 102,946 | 31,297,374 |
| 2024-05-16 | 3.02 | 3.08 | 3.01 | 3.05 | +1.33% | 120,541 | 36,722,740 |
| 2024-05-15 | 3.1 | 3.1 | 3.01 | 3.01 | -2.59% | 162,286 | 49,311,309 |
| 2024-05-14 | 3.03 | 3.13 | 3.01 | 3.09 | +2.66% | 194,670 | 59,870,755 |
| 2024-05-13 | 3.09 | 3.11 | 3.01 | 3.01 | -3.53% | 188,963 | 57,412,194 |
| 2024-05-10 | 3.15 | 3.19 | 3.1 | 3.12 | -0.64% | 177,832 | 55,804,270 |
| 2024-05-09 | 3.09 | 3.18 | 3.09 | 3.14 | +1.62% | 177,376 | 55,807,070 |
| 2024-05-08 | 3.18 | 3.18 | 3.09 | 3.09 | -2.83% | 183,284 | 57,286,985 |
| 2024-05-07 | 3.12 | 3.19 | 3.11 | 3.18 | +1.92% | 220,253 | 69,518,791 |
| 2024-05-06 | 3.07 | 3.12 | 3.06 | 3.12 | +2.63% | 184,975 | 57,411,821 |
| 2024-04-30 | 3.14 | 3.16 | 3.02 | 3.04 | -3.18% | 216,099 | 66,359,654 |
| 2024-04-29 | 3.03 | 3.14 | 3.02 | 3.14 | +3.63% | 254,877 | 79,105,952 |
| 2024-04-26 | 3.04 | 3.06 | 2.99 | 3.03 | -0.66% | 225,688 | 67,962,985 |
| 2024-04-25 | 3.11 | 3.13 | 3.03 | 3.05 | -2.24% | 206,525 | 63,659,431 |
| 2024-04-24 | 3.12 | 3.17 | 3.09 | 3.12 | +0.97% | 188,074 | 58,830,469 |
| 2024-04-23 | 3.12 | 3.14 | 3.07 | 3.09 | -1.59% | 197,990 | 61,263,269 |
| 2024-04-22 | 3.06 | 3.22 | 2.99 | 3.14 | +1.62% | 318,828 | 98,910,889 |
| 2024-04-19 | 3.14 | 3.23 | 3.08 | 3.09 | -2.83% | 270,620 | 84,970,912 |
| 2024-04-18 | 3.19 | 3.24 | 3.08 | 3.18 | -2.45% | 354,324 | 112,204,232 |
| 2024-04-17 | 2.97 | 3.33 | 2.97 | 3.26 | -1.21% | 506,482 | 161,020,222 |
| 2024-04-16 | 3.3 | 3.38 | 3.3 | 3.3 | -10.08% | 152,493 | 50,481,425 |
| 2024-04-15 | 3.78 | 3.81 | 3.52 | 3.67 | -6.14% | 643,707 | 235,476,438 |
| 2024-04-12 | 3.78 | 3.99 | 3.78 | 3.91 | +3.44% | 813,764 | 315,716,189 |
| 2024-04-11 | 3.55 | 3.97 | 3.55 | 3.78 | +4.71% | 780,153 | 299,979,413 |
| 2024-04-10 | 3.72 | 3.73 | 3.56 | 3.61 | -2.43% | 205,380 | 74,676,430 |
| 2024-04-09 | 3.64 | 3.71 | 3.61 | 3.7 | +1.09% | 190,418 | 69,842,907 |
| 2024-04-08 | 3.71 | 3.71 | 3.63 | 3.66 | -1.35% | 221,632 | 81,354,094 |
| 2024-04-03 | 3.62 | 3.77 | 3.6 | 3.71 | +2.2% | 336,149 | 123,818,179 |
| 2024-04-02 | 3.68 | 3.69 | 3.61 | 3.63 | -1.09% | 158,064 | 57,654,578 |
| 2024-04-01 | 3.58 | 3.68 | 3.57 | 3.67 | +1.94% | 179,081 | 65,293,403 |
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：