股票概览
2.07
0%
0
2.06
开盘价
2.12
最高价
2.05
最低价
159,722
成交量
数据更新至: 2024-06-28
技术指标
2.02
MA5 (5日均线)
2.07
MA10 (10日均线)
2.12
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 | 2.06 | 2.12 | 2.05 | 2.07 | 0% | 159,722 | 33,244,297 |
| 2024-06-27 | 2.05 | 2.14 | 2.03 | 2.07 | +0.98% | 207,918 | 43,554,297 |
| 2024-06-26 | 1.94 | 2.06 | 1.9 | 2.05 | +6.77% | 212,492 | 42,288,368 |
| 2024-06-25 | 1.97 | 2.01 | 1.9 | 1.92 | -3.03% | 173,261 | 33,511,281 |
| 2024-06-24 | 2.02 | 2.05 | 1.96 | 1.98 | -3.88% | 149,587 | 29,840,037 |
| 2024-06-21 | 2.12 | 2.15 | 2.06 | 2.06 | -3.74% | 152,704 | 31,935,293 |
| 2024-06-20 | 2.13 | 2.21 | 2.07 | 2.14 | +0.47% | 250,711 | 53,578,439 |
| 2024-06-19 | 2.17 | 2.2 | 2.12 | 2.13 | -1.84% | 123,801 | 26,576,021 |
| 2024-06-18 | 2.07 | 2.19 | 2.07 | 2.17 | +3.83% | 132,048 | 28,107,066 |
| 2024-06-17 | 2.12 | 2.17 | 2.08 | 2.09 | -2.79% | 105,820 | 22,240,428 |
| 2024-06-14 | 2.17 | 2.2 | 2.12 | 2.15 | -0.92% | 108,207 | 23,282,143 |
| 2024-06-13 | 2.22 | 2.26 | 2.15 | 2.17 | -2.25% | 150,855 | 33,042,508 |
| 2024-06-12 | 2.12 | 2.23 | 2.11 | 2.22 | +5.71% | 191,100 | 41,830,378 |
| 2024-06-11 | 2.04 | 2.11 | 1.96 | 2.1 | +3.45% | 248,931 | 51,212,665 |
| 2024-06-07 | 2.03 | 2.13 | 1.97 | 2.03 | +2.01% | 277,397 | 56,288,007 |
| 2024-06-06 | 2.13 | 2.19 | 1.94 | 1.99 | -7.44% | 302,308 | 60,932,211 |
| 2024-06-05 | 2.22 | 2.22 | 2.13 | 2.15 | -2.71% | 174,776 | 37,906,605 |
| 2024-06-04 | 2.3 | 2.31 | 2.2 | 2.21 | -4.74% | 186,000 | 41,480,210 |
| 2024-06-03 | 2.39 | 2.43 | 2.31 | 2.32 | -3.33% | 134,432 | 31,783,898 |
| 2024-05-31 | 2.36 | 2.43 | 2.32 | 2.4 | +0.84% | 194,589 | 46,168,477 |
| 2024-05-30 | 2.43 | 2.45 | 2.37 | 2.38 | -2.06% | 131,818 | 31,633,038 |
| 2024-05-29 | 2.45 | 2.49 | 2.41 | 2.43 | 0% | 78,022 | 19,125,091 |
| 2024-05-28 | 2.47 | 2.5 | 2.42 | 2.43 | -2.41% | 73,792 | 18,094,745 |
| 2024-05-27 | 2.48 | 2.5 | 2.43 | 2.49 | 0% | 75,440 | 18,567,427 |
| 2024-05-24 | 2.58 | 2.59 | 2.48 | 2.49 | -2.73% | 105,735 | 26,595,959 |
| 2024-05-23 | 2.65 | 2.66 | 2.56 | 2.56 | -3.03% | 102,691 | 26,693,371 |
| 2024-05-22 | 2.57 | 2.65 | 2.54 | 2.64 | +2.72% | 115,060 | 30,126,987 |
| 2024-05-21 | 2.55 | 2.62 | 2.53 | 2.57 | +0.39% | 87,679 | 22,586,923 |
| 2024-05-20 | 2.64 | 2.65 | 2.55 | 2.56 | -2.29% | 119,657 | 30,917,127 |
| 2024-05-17 | 2.62 | 2.64 | 2.57 | 2.62 | 0% | 86,606 | 22,608,030 |
| 2024-05-16 | 2.56 | 2.64 | 2.55 | 2.62 | +2.34% | 120,556 | 31,481,052 |
| 2024-05-15 | 2.46 | 2.61 | 2.46 | 2.56 | -1.16% | 113,790 | 29,131,421 |
| 2024-05-14 | 2.58 | 2.63 | 2.55 | 2.59 | +3.19% | 140,191 | 36,310,738 |
| 2024-05-13 | 2.63 | 2.63 | 2.51 | 2.51 | -3.83% | 114,535 | 29,024,634 |
| 2024-05-10 | 2.66 | 2.71 | 2.6 | 2.61 | -2.97% | 124,659 | 32,835,482 |
| 2024-05-09 | 2.68 | 2.74 | 2.67 | 2.69 | +1.89% | 111,336 | 30,138,974 |
| 2024-05-08 | 2.75 | 2.75 | 2.63 | 2.64 | -3.3% | 129,435 | 34,484,220 |
| 2024-05-07 | 2.71 | 2.79 | 2.7 | 2.73 | +0.74% | 123,953 | 33,878,912 |
| 2024-05-06 | 2.79 | 2.79 | 2.68 | 2.71 | -1.09% | 149,911 | 40,737,119 |
| 2024-04-30 | 2.79 | 2.81 | 2.68 | 2.74 | -0.72% | 130,095 | 35,591,191 |
| 2024-04-29 | 2.64 | 2.76 | 2.64 | 2.76 | +3.76% | 150,074 | 41,137,464 |
| 2024-04-26 | 2.55 | 2.69 | 2.55 | 2.66 | +3.5% | 150,204 | 39,601,966 |
| 2024-04-25 | 2.53 | 2.59 | 2.52 | 2.57 | +0.39% | 107,577 | 27,591,888 |
| 2024-04-24 | 2.47 | 2.57 | 2.47 | 2.56 | +2.81% | 120,290 | 30,448,764 |
| 2024-04-23 | 2.41 | 2.51 | 2.4 | 2.49 | +2.05% | 136,028 | 33,716,289 |
| 2024-04-22 | 2.5 | 2.54 | 2.42 | 2.44 | -3.56% | 145,229 | 35,892,287 |
| 2024-04-19 | 2.5 | 2.63 | 2.49 | 2.53 | +1.61% | 195,346 | 49,965,831 |
| 2024-04-18 | 2.6 | 2.6 | 2.47 | 2.49 | -3.49% | 172,182 | 43,369,892 |
| 2024-04-17 | 2.38 | 2.6 | 2.38 | 2.58 | +11.69% | 247,359 | 62,860,721 |
| 2024-04-16 | 2.6 | 2.62 | 2.29 | 2.31 | -13.16% | 279,596 | 67,275,611 |
| 2024-04-15 | 2.87 | 2.89 | 2.57 | 2.66 | -7.96% | 201,614 | 54,411,403 |
| 2024-04-12 | 2.96 | 3.01 | 2.87 | 2.89 | -3.99% | 186,736 | 54,876,638 |
| 2024-04-11 | 2.88 | 3.05 | 2.88 | 3.01 | +2.38% | 223,940 | 67,074,703 |
| 2024-04-10 | 2.9 | 3.03 | 2.83 | 2.94 | +1.03% | 206,191 | 60,269,243 |
| 2024-04-09 | 2.86 | 2.96 | 2.86 | 2.91 | +1.04% | 83,459 | 24,292,612 |
| 2024-04-08 | 3.01 | 3.01 | 2.87 | 2.88 | -4.32% | 160,261 | 46,635,452 |
| 2024-04-03 | 3.09 | 3.1 | 2.97 | 3.01 | -3.22% | 232,302 | 70,160,658 |
| 2024-04-02 | 3.16 | 3.22 | 3.1 | 3.11 | -1.89% | 238,139 | 74,798,548 |
| 2024-04-01 | 3.12 | 3.22 | 3.12 | 3.17 | +0.63% | 262,513 | 82,912,078 |
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：