股票概览
2.02
-1.94%
-0.04
2.06
开盘价
2.1
最高价
2.02
最低价
74,269
成交量
数据更新至: 2024-06-28
技术指标
2.06
MA5 (5日均线)
2.15
MA10 (10日均线)
2.19
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 | 2.1 | 2.02 | 2.02 | -1.94% | 74,269 | 15,369,920 |
| 2024-06-27 | 2.08 | 2.14 | 2.06 | 2.06 | -2.37% | 75,141 | 15,738,891 |
| 2024-06-26 | 2.02 | 2.11 | 1.98 | 2.11 | +3.43% | 93,461 | 19,224,847 |
| 2024-06-25 | 2.06 | 2.09 | 2.03 | 2.04 | -0.97% | 60,432 | 12,411,615 |
| 2024-06-24 | 2.17 | 2.2 | 2.04 | 2.06 | -6.36% | 98,912 | 20,717,384 |
| 2024-06-21 | 2.15 | 2.2 | 2.14 | 2.2 | +0.46% | 68,168 | 14,804,153 |
| 2024-06-20 | 2.3 | 2.34 | 2.18 | 2.19 | -4.78% | 143,158 | 31,857,339 |
| 2024-06-19 | 2.25 | 2.37 | 2.23 | 2.3 | +1.77% | 161,230 | 37,299,329 |
| 2024-06-18 | 2.22 | 2.27 | 2.21 | 2.26 | +1.35% | 118,267 | 26,498,059 |
| 2024-06-17 | 2.21 | 2.27 | 2.18 | 2.23 | 0% | 113,907 | 25,277,249 |
| 2024-06-14 | 2.2 | 2.3 | 2.19 | 2.23 | +0.45% | 136,416 | 30,706,599 |
| 2024-06-13 | 2.28 | 2.31 | 2.17 | 2.22 | -3.48% | 191,616 | 42,785,767 |
| 2024-06-12 | 2.16 | 2.38 | 2.15 | 2.3 | +5.5% | 234,636 | 53,873,249 |
| 2024-06-11 | 2.04 | 2.27 | 1.98 | 2.18 | +5.83% | 195,475 | 42,077,347 |
| 2024-06-07 | 2.05 | 2.12 | 2.01 | 2.06 | +4.57% | 170,073 | 35,099,366 |
| 2024-06-06 | 2.24 | 2.27 | 1.92 | 1.97 | -13.22% | 309,296 | 63,333,596 |
| 2024-06-05 | 2.21 | 2.37 | 2.16 | 2.27 | +3.65% | 197,759 | 45,407,295 |
| 2024-06-04 | 2.3 | 2.36 | 2.15 | 2.19 | -7.2% | 178,049 | 40,082,471 |
| 2024-06-03 | 2.61 | 2.62 | 2.32 | 2.36 | -9.58% | 167,525 | 40,324,275 |
| 2024-05-31 | 2.58 | 2.64 | 2.54 | 2.61 | 0% | 69,933 | 18,221,575 |
| 2024-05-30 | 2.76 | 2.76 | 2.58 | 2.61 | -5.78% | 138,977 | 36,842,688 |
| 2024-05-29 | 2.7 | 2.81 | 2.69 | 2.77 | +1.47% | 68,843 | 18,988,078 |
| 2024-05-28 | 2.81 | 2.82 | 2.73 | 2.73 | -3.19% | 91,717 | 25,385,569 |
| 2024-05-27 | 2.93 | 2.94 | 2.78 | 2.82 | -4.08% | 121,167 | 34,471,773 |
| 2024-05-24 | 2.74 | 2.98 | 2.71 | 2.94 | +6.91% | 201,603 | 57,441,658 |
| 2024-05-23 | 2.79 | 2.83 | 2.68 | 2.75 | -2.83% | 132,036 | 36,301,383 |
| 2024-05-22 | 2.87 | 2.89 | 2.82 | 2.83 | -1.74% | 106,083 | 30,257,928 |
| 2024-05-21 | 2.84 | 2.91 | 2.84 | 2.88 | +0.7% | 74,542 | 21,434,059 |
| 2024-05-20 | 2.9 | 2.92 | 2.84 | 2.86 | -2.05% | 124,106 | 35,642,902 |
| 2024-05-17 | 2.95 | 2.96 | 2.88 | 2.92 | -0.34% | 110,175 | 32,129,321 |
| 2024-05-16 | 2.9 | 2.98 | 2.83 | 2.93 | 0% | 152,828 | 44,435,022 |
| 2024-05-15 | 2.88 | 2.97 | 2.85 | 2.93 | +2.45% | 138,102 | 40,395,148 |
| 2024-05-14 | 2.73 | 2.89 | 2.73 | 2.86 | +4.38% | 131,714 | 37,182,851 |
| 2024-05-13 | 2.87 | 2.88 | 2.73 | 2.74 | -5.84% | 162,962 | 45,525,279 |
| 2024-05-10 | 2.86 | 3.03 | 2.83 | 2.91 | +1.04% | 191,268 | 56,156,627 |
| 2024-05-09 | 2.9 | 2.96 | 2.74 | 2.88 | -7.4% | 279,948 | 80,853,527 |
| 2024-05-08 | 3.23 | 3.23 | 3.1 | 3.11 | -4.01% | 166,078 | 52,089,889 |
| 2024-05-07 | 3.34 | 3.36 | 3.22 | 3.24 | -2.99% | 192,081 | 62,875,297 |
| 2024-05-06 | 3.48 | 3.53 | 3.2 | 3.34 | -4.02% | 217,664 | 72,644,133 |
| 2024-04-30 | 3.56 | 3.66 | 3.47 | 3.48 | -2.25% | 152,982 | 54,373,876 |
| 2024-04-29 | 3.46 | 3.63 | 3.45 | 3.56 | +1.71% | 178,100 | 63,066,945 |
| 2024-04-26 | 3.51 | 3.57 | 3.39 | 3.5 | -3.05% | 217,704 | 75,367,002 |
| 2024-04-25 | 3.49 | 3.66 | 3.44 | 3.61 | +3.44% | 184,539 | 66,104,749 |
| 2024-04-24 | 3.39 | 3.52 | 3.39 | 3.49 | +1.45% | 118,989 | 41,329,603 |
| 2024-04-23 | 3.37 | 3.55 | 3.37 | 3.44 | +1.18% | 119,669 | 41,374,546 |
| 2024-04-22 | 3.48 | 3.49 | 3.3 | 3.4 | -3.13% | 136,195 | 46,188,948 |
| 2024-04-19 | 3.28 | 3.68 | 3.23 | 3.51 | +6.04% | 236,447 | 82,364,288 |
| 2024-04-18 | 3.31 | 3.41 | 3.25 | 3.31 | -1.49% | 150,897 | 50,151,977 |
| 2024-04-17 | 3.21 | 3.4 | 3.21 | 3.36 | +8.39% | 181,081 | 60,258,133 |
| 2024-04-16 | 3.51 | 3.55 | 3.08 | 3.1 | -14.13% | 236,262 | 78,146,675 |
| 2024-04-15 | 3.82 | 3.87 | 3.53 | 3.61 | -9.3% | 240,491 | 88,472,966 |
| 2024-04-12 | 4.03 | 4.06 | 3.96 | 3.98 | -1.49% | 129,240 | 51,750,697 |
| 2024-04-11 | 3.97 | 4.12 | 3.93 | 4.04 | +0.75% | 145,473 | 59,029,436 |
| 2024-04-10 | 4.19 | 4.19 | 3.97 | 4.01 | -4.75% | 200,040 | 81,329,925 |
| 2024-04-09 | 4.24 | 4.33 | 4.1 | 4.21 | -1.64% | 188,130 | 79,138,022 |
| 2024-04-08 | 4.5 | 4.52 | 4.26 | 4.28 | -6.55% | 266,241 | 116,310,769 |
| 2024-04-03 | 4.55 | 4.75 | 4.54 | 4.58 | +0.22% | 243,820 | 113,255,907 |
| 2024-04-02 | 4.83 | 4.83 | 4.55 | 4.57 | -6.16% | 378,049 | 175,623,585 |
| 2024-04-01 | 4.8 | 4.88 | 4.75 | 4.87 | 0% | 309,690 | 149,294,202 |
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：