股票概览
2.08
0%
0
2.07
开盘价
2.13
最高价
2.07
最低价
120,819
成交量
数据更新至: 2024-06-28
技术指标
2.09
MA5 (5日均线)
2.16
MA10 (10日均线)
2.22
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 | 2.07 | 2.13 | 2.07 | 2.08 | 0% | 120,819 | 25,395,059 |
| 2024-06-27 | 2.13 | 2.16 | 2.07 | 2.08 | -3.26% | 152,186 | 32,180,149 |
| 2024-06-26 | 2.06 | 2.16 | 2.04 | 2.15 | +3.86% | 153,687 | 32,368,364 |
| 2024-06-25 | 2.06 | 2.1 | 2.05 | 2.07 | 0% | 125,905 | 26,137,269 |
| 2024-06-24 | 2.17 | 2.17 | 2.07 | 2.07 | -5.05% | 187,371 | 39,372,854 |
| 2024-06-21 | 2.19 | 2.23 | 2.17 | 2.18 | -0.46% | 93,991 | 20,623,002 |
| 2024-06-20 | 2.24 | 2.27 | 2.18 | 2.19 | -2.23% | 117,627 | 26,080,065 |
| 2024-06-19 | 2.29 | 2.3 | 2.24 | 2.24 | -1.75% | 100,443 | 22,690,720 |
| 2024-06-18 | 2.25 | 2.29 | 2.24 | 2.28 | +1.33% | 100,631 | 22,902,777 |
| 2024-06-17 | 2.24 | 2.26 | 2.23 | 2.25 | 0% | 74,910 | 16,832,379 |
| 2024-06-14 | 2.23 | 2.26 | 2.21 | 2.25 | 0% | 99,558 | 22,303,383 |
| 2024-06-13 | 2.32 | 2.32 | 2.24 | 2.25 | -2.6% | 126,335 | 28,591,766 |
| 2024-06-12 | 2.25 | 2.32 | 2.25 | 2.31 | +1.76% | 133,164 | 30,532,734 |
| 2024-06-11 | 2.25 | 2.28 | 2.22 | 2.27 | +0.44% | 136,237 | 30,700,433 |
| 2024-06-07 | 2.21 | 2.27 | 2.21 | 2.26 | +2.73% | 143,086 | 32,042,337 |
| 2024-06-06 | 2.28 | 2.3 | 2.16 | 2.2 | -3.51% | 269,944 | 59,899,294 |
| 2024-06-05 | 2.28 | 2.33 | 2.27 | 2.28 | -0.87% | 128,312 | 29,495,578 |
| 2024-06-04 | 2.36 | 2.37 | 2.25 | 2.3 | -0.86% | 181,370 | 42,028,222 |
| 2024-06-03 | 2.4 | 2.41 | 2.3 | 2.32 | -3.33% | 199,233 | 46,474,861 |
| 2024-05-31 | 2.39 | 2.43 | 2.39 | 2.4 | 0% | 116,362 | 27,982,976 |
| 2024-05-30 | 2.4 | 2.44 | 2.38 | 2.4 | -0.83% | 148,598 | 35,791,151 |
| 2024-05-29 | 2.43 | 2.45 | 2.41 | 2.42 | -0.41% | 120,577 | 29,315,489 |
| 2024-05-28 | 2.48 | 2.5 | 2.42 | 2.43 | -3.19% | 229,353 | 56,111,842 |
| 2024-05-27 | 2.45 | 2.53 | 2.45 | 2.51 | +2.03% | 289,123 | 71,989,108 |
| 2024-05-24 | 2.49 | 2.52 | 2.46 | 2.46 | -0.4% | 175,309 | 43,618,902 |
| 2024-05-23 | 2.52 | 2.54 | 2.45 | 2.47 | -2.37% | 221,710 | 55,000,614 |
| 2024-05-22 | 2.54 | 2.56 | 2.52 | 2.53 | -0.39% | 158,702 | 40,272,564 |
| 2024-05-21 | 2.59 | 2.59 | 2.52 | 2.54 | -1.93% | 206,670 | 52,588,211 |
| 2024-05-20 | 2.62 | 2.66 | 2.57 | 2.59 | -0.77% | 287,243 | 74,897,972 |
| 2024-05-17 | 2.6 | 2.62 | 2.55 | 2.61 | 0% | 283,516 | 73,267,624 |
| 2024-05-16 | 2.62 | 2.64 | 2.59 | 2.61 | 0% | 246,766 | 64,516,415 |
| 2024-05-15 | 2.68 | 2.69 | 2.6 | 2.61 | -2.61% | 304,289 | 79,851,562 |
| 2024-05-14 | 2.68 | 2.75 | 2.66 | 2.68 | 0% | 386,410 | 104,420,044 |
| 2024-05-13 | 2.72 | 2.8 | 2.67 | 2.68 | -3.6% | 546,690 | 149,597,371 |
| 2024-05-10 | 2.83 | 3.03 | 2.76 | 2.78 | -1.07% | 858,589 | 247,513,361 |
| 2024-05-09 | 2.78 | 2.9 | 2.75 | 2.81 | -1.75% | 735,997 | 208,590,640 |
| 2024-05-08 | 2.7 | 2.89 | 2.67 | 2.86 | +4.38% | 963,372 | 268,565,617 |
| 2024-05-07 | 2.66 | 2.77 | 2.6 | 2.74 | +3.79% | 609,338 | 164,625,685 |
| 2024-05-06 | 2.6 | 2.66 | 2.59 | 2.64 | +2.72% | 255,063 | 66,962,688 |
| 2024-04-30 | 2.54 | 2.59 | 2.53 | 2.57 | +1.18% | 249,291 | 63,790,985 |
| 2024-04-29 | 2.44 | 2.55 | 2.43 | 2.54 | +3.67% | 258,648 | 64,702,464 |
| 2024-04-26 | 2.41 | 2.46 | 2.39 | 2.45 | +1.24% | 189,965 | 46,131,161 |
| 2024-04-25 | 2.37 | 2.44 | 2.35 | 2.42 | +1.26% | 183,670 | 44,308,570 |
| 2024-04-24 | 2.4 | 2.41 | 2.36 | 2.39 | -0.42% | 134,955 | 32,167,144 |
| 2024-04-23 | 2.35 | 2.41 | 2.35 | 2.4 | +1.69% | 165,521 | 39,473,875 |
| 2024-04-22 | 2.33 | 2.37 | 2.31 | 2.36 | +0.85% | 131,794 | 30,902,260 |
| 2024-04-19 | 2.33 | 2.37 | 2.31 | 2.34 | 0% | 126,478 | 29,553,963 |
| 2024-04-18 | 2.39 | 2.4 | 2.34 | 2.34 | -2.09% | 167,965 | 39,604,341 |
| 2024-04-17 | 2.29 | 2.4 | 2.29 | 2.39 | +6.22% | 223,810 | 52,916,724 |
| 2024-04-16 | 2.38 | 2.43 | 2.25 | 2.25 | -6.25% | 252,296 | 58,459,737 |
| 2024-04-15 | 2.49 | 2.52 | 2.3 | 2.4 | -4.38% | 311,643 | 75,353,008 |
| 2024-04-12 | 2.55 | 2.59 | 2.51 | 2.51 | -1.95% | 169,383 | 42,984,952 |
| 2024-04-11 | 2.54 | 2.6 | 2.52 | 2.56 | 0% | 176,793 | 45,497,031 |
| 2024-04-10 | 2.61 | 2.62 | 2.54 | 2.56 | -2.29% | 192,301 | 49,486,331 |
| 2024-04-09 | 2.55 | 2.62 | 2.54 | 2.62 | +2.75% | 230,801 | 59,694,373 |
| 2024-04-08 | 2.65 | 2.65 | 2.55 | 2.55 | -4.14% | 358,088 | 92,869,044 |
| 2024-04-03 | 2.7 | 2.71 | 2.64 | 2.66 | -1.85% | 351,814 | 93,803,456 |
| 2024-04-02 | 2.7 | 2.72 | 2.67 | 2.71 | -0.37% | 383,053 | 103,165,325 |
| 2024-04-01 | 2.69 | 2.72 | 2.67 | 2.72 | +0.74% | 465,265 | 125,415,377 |
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：