股票概览
2.31
+0.87%
+0.02
2.29
开盘价
2.31
最高价
2.28
最低价
218,304
成交量
数据更新至: 2024-03-29
技术指标
2.28
MA5 (5日均线)
2.33
MA10 (10日均线)
2.35
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 | 2.29 | 2.31 | 2.28 | 2.31 | +0.87% | 218,304 | 50,203,927 |
| 2024-03-28 | 2.24 | 2.3 | 2.23 | 2.29 | +2.23% | 293,232 | 66,742,002 |
| 2024-03-27 | 2.29 | 2.3 | 2.23 | 2.24 | -2.18% | 249,786 | 56,654,484 |
| 2024-03-26 | 2.29 | 2.31 | 2.27 | 2.29 | 0% | 266,996 | 61,054,589 |
| 2024-03-25 | 2.33 | 2.34 | 2.29 | 2.29 | -1.72% | 286,792 | 66,477,256 |
| 2024-03-22 | 2.37 | 2.37 | 2.32 | 2.33 | -1.69% | 340,344 | 79,508,144 |
| 2024-03-21 | 2.39 | 2.39 | 2.35 | 2.37 | -0.84% | 376,770 | 89,281,059 |
| 2024-03-20 | 2.37 | 2.39 | 2.36 | 2.39 | +0.84% | 216,809 | 51,547,867 |
| 2024-03-19 | 2.4 | 2.4 | 2.37 | 2.37 | -1.25% | 238,407 | 56,858,577 |
| 2024-03-18 | 2.39 | 2.41 | 2.38 | 2.4 | +0.42% | 265,065 | 63,489,440 |
| 2024-03-15 | 2.37 | 2.39 | 2.36 | 2.39 | +0.84% | 210,979 | 50,077,987 |
| 2024-03-14 | 2.38 | 2.4 | 2.35 | 2.37 | -0.84% | 284,802 | 67,632,715 |
| 2024-03-13 | 2.41 | 2.42 | 2.38 | 2.39 | -1.24% | 303,822 | 72,878,494 |
| 2024-03-12 | 2.41 | 2.46 | 2.41 | 2.42 | +1.26% | 572,492 | 139,084,874 |
| 2024-03-11 | 2.35 | 2.39 | 2.34 | 2.39 | +1.7% | 347,910 | 82,481,312 |
| 2024-03-08 | 2.34 | 2.36 | 2.33 | 2.35 | +0.43% | 219,564 | 51,502,758 |
| 2024-03-07 | 2.35 | 2.38 | 2.34 | 2.34 | -0.85% | 350,899 | 82,716,487 |
| 2024-03-06 | 2.3 | 2.38 | 2.3 | 2.36 | +2.16% | 399,334 | 93,777,410 |
| 2024-03-05 | 2.33 | 2.34 | 2.3 | 2.31 | -1.28% | 245,303 | 56,819,815 |
| 2024-03-04 | 2.36 | 2.37 | 2.32 | 2.34 | -0.43% | 266,219 | 62,147,147 |
| 2024-03-01 | 2.34 | 2.37 | 2.33 | 2.35 | 0% | 268,300 | 62,875,810 |
| 2024-02-29 | 2.3 | 2.35 | 2.29 | 2.35 | +2.17% | 353,324 | 82,330,290 |
| 2024-02-28 | 2.37 | 2.42 | 2.3 | 2.3 | -3.36% | 561,575 | 133,071,268 |
| 2024-02-27 | 2.36 | 2.38 | 2.33 | 2.38 | +0.42% | 375,076 | 88,350,770 |
| 2024-02-26 | 2.32 | 2.38 | 2.31 | 2.37 | +2.16% | 594,547 | 140,066,531 |
| 2024-02-23 | 2.3 | 2.32 | 2.28 | 2.32 | +0.87% | 317,819 | 73,093,298 |
| 2024-02-22 | 2.29 | 2.32 | 2.28 | 2.3 | 0% | 270,371 | 62,050,283 |
| 2024-02-21 | 2.28 | 2.35 | 2.26 | 2.3 | +0.88% | 395,663 | 91,441,363 |
| 2024-02-20 | 2.3 | 2.3 | 2.26 | 2.28 | -0.87% | 257,704 | 58,736,022 |
| 2024-02-19 | 2.34 | 2.37 | 2.28 | 2.3 | -1.29% | 437,674 | 101,501,611 |
| 2024-02-08 | 2.27 | 2.37 | 2.27 | 2.33 | +2.19% | 549,560 | 128,754,124 |
| 2024-02-07 | 2.17 | 2.28 | 2.16 | 2.28 | +4.59% | 526,969 | 118,701,868 |
| 2024-02-06 | 1.98 | 2.2 | 1.96 | 2.18 | +9% | 535,061 | 112,643,913 |
| 2024-02-05 | 2.08 | 2.08 | 1.93 | 2 | -4.76% | 446,069 | 89,477,305 |
| 2024-02-02 | 2.16 | 2.19 | 2.05 | 2.1 | -2.78% | 284,731 | 60,445,687 |
| 2024-02-01 | 2.16 | 2.2 | 2.14 | 2.16 | -0.46% | 205,367 | 44,495,793 |
| 2024-01-31 | 2.22 | 2.23 | 2.15 | 2.17 | -2.69% | 286,120 | 62,625,599 |
| 2024-01-30 | 2.3 | 2.34 | 2.23 | 2.23 | -0.45% | 340,843 | 77,598,739 |
| 2024-01-29 | 2.27 | 2.29 | 2.23 | 2.24 | -1.32% | 220,022 | 49,596,763 |
| 2024-01-26 | 2.26 | 2.3 | 2.25 | 2.27 | +0.44% | 252,231 | 57,407,120 |
| 2024-01-25 | 2.19 | 2.26 | 2.18 | 2.26 | +3.2% | 303,216 | 67,639,689 |
| 2024-01-24 | 2.16 | 2.2 | 2.13 | 2.19 | +1.39% | 267,219 | 58,065,180 |
| 2024-01-23 | 2.13 | 2.17 | 2.09 | 2.16 | +0.93% | 208,211 | 44,586,387 |
| 2024-01-22 | 2.24 | 2.25 | 2.12 | 2.14 | -4.89% | 317,619 | 69,518,516 |
| 2024-01-19 | 2.27 | 2.29 | 2.24 | 2.25 | -1.32% | 185,094 | 41,896,887 |
| 2024-01-18 | 2.3 | 2.32 | 2.22 | 2.28 | -1.3% | 371,071 | 83,913,831 |
| 2024-01-17 | 2.36 | 2.36 | 2.31 | 2.31 | -2.12% | 223,048 | 52,081,114 |
| 2024-01-16 | 2.37 | 2.39 | 2.33 | 2.36 | -0.42% | 238,803 | 56,328,741 |
| 2024-01-15 | 2.4 | 2.4 | 2.36 | 2.37 | -1.25% | 233,783 | 55,530,402 |
| 2024-01-12 | 2.38 | 2.43 | 2.38 | 2.4 | +0.42% | 312,371 | 75,224,139 |
| 2024-01-11 | 2.36 | 2.4 | 2.34 | 2.39 | +0.84% | 323,752 | 76,765,450 |
| 2024-01-10 | 2.35 | 2.39 | 2.32 | 2.37 | +0.85% | 318,499 | 75,123,162 |
| 2024-01-09 | 2.35 | 2.38 | 2.34 | 2.35 | -0.42% | 193,427 | 45,636,379 |
| 2024-01-08 | 2.39 | 2.4 | 2.35 | 2.36 | -1.26% | 230,224 | 54,706,291 |
| 2024-01-05 | 2.43 | 2.44 | 2.38 | 2.39 | -1.24% | 219,641 | 52,927,747 |
| 2024-01-04 | 2.43 | 2.44 | 2.41 | 2.42 | -0.41% | 162,024 | 39,228,604 |
| 2024-01-03 | 2.42 | 2.44 | 2.41 | 2.43 | 0% | 223,643 | 54,263,392 |
| 2024-01-02 | 2.41 | 2.44 | 2.4 | 2.43 | +1.25% | 244,396 | 59,298,847 |
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：