股票概览
2.26
-1.74%
-0.04
2.25
开盘价
2.35
最高价
2.25
最低价
171,555
成交量
数据更新至: 2024-06-28
技术指标
2.30
MA5 (5日均线)
2.41
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 | 2.35 | 2.25 | 2.26 | -1.74% | 171,555 | 39,324,297 |
| 2024-06-27 | 2.33 | 2.43 | 2.3 | 2.3 | -2.13% | 175,898 | 41,405,462 |
| 2024-06-26 | 2.28 | 2.35 | 2.19 | 2.35 | +2.17% | 209,632 | 47,630,081 |
| 2024-06-25 | 2.29 | 2.34 | 2.26 | 2.3 | -0.43% | 172,756 | 39,578,245 |
| 2024-06-24 | 2.38 | 2.4 | 2.22 | 2.31 | -4.55% | 260,083 | 59,717,550 |
| 2024-06-21 | 2.39 | 2.51 | 2.38 | 2.42 | -0.41% | 170,411 | 41,807,397 |
| 2024-06-20 | 2.62 | 2.64 | 2.43 | 2.43 | -7.95% | 331,286 | 83,112,524 |
| 2024-06-19 | 2.55 | 2.76 | 2.54 | 2.64 | +2.72% | 349,397 | 92,632,748 |
| 2024-06-18 | 2.5 | 2.63 | 2.47 | 2.57 | +3.21% | 303,732 | 77,818,367 |
| 2024-06-17 | 2.42 | 2.56 | 2.42 | 2.49 | +1.22% | 247,700 | 61,567,374 |
| 2024-06-14 | 2.39 | 2.53 | 2.34 | 2.46 | +2.93% | 298,498 | 72,532,992 |
| 2024-06-13 | 2.4 | 2.5 | 2.36 | 2.39 | -2.05% | 293,668 | 70,719,937 |
| 2024-06-12 | 2.45 | 2.59 | 2.42 | 2.44 | -1.21% | 376,632 | 93,872,317 |
| 2024-06-11 | 2.39 | 2.66 | 2.34 | 2.47 | -0.4% | 544,640 | 137,246,979 |
| 2024-06-07 | 2.3 | 2.54 | 2.24 | 2.48 | +16.98% | 604,719 | 144,386,626 |
| 2024-06-06 | 2.2 | 2.24 | 2.07 | 2.12 | -9.79% | 527,382 | 114,377,172 |
| 2024-06-05 | 2.18 | 2.45 | 2.15 | 2.35 | +15.2% | 710,606 | 166,474,981 |
| 2024-06-04 | 2.02 | 2.13 | 1.97 | 2.04 | -1.45% | 277,003 | 57,231,119 |
| 2024-06-03 | 2.29 | 2.31 | 2.04 | 2.07 | -12.29% | 383,960 | 82,599,572 |
| 2024-05-31 | 2.36 | 2.44 | 2.35 | 2.36 | 0% | 223,496 | 53,360,989 |
| 2024-05-30 | 2.5 | 2.51 | 2.32 | 2.36 | -6.35% | 314,265 | 74,652,892 |
| 2024-05-29 | 2.5 | 2.64 | 2.49 | 2.52 | 0% | 204,351 | 52,312,166 |
| 2024-05-28 | 2.73 | 2.76 | 2.49 | 2.52 | -8.7% | 329,337 | 85,686,513 |
| 2024-05-27 | 2.92 | 2.93 | 2.7 | 2.76 | -5.8% | 241,778 | 67,453,790 |
| 2024-05-24 | 2.87 | 2.99 | 2.85 | 2.93 | +1.38% | 195,690 | 57,230,517 |
| 2024-05-23 | 2.97 | 2.99 | 2.85 | 2.89 | -3.67% | 231,138 | 67,203,910 |
| 2024-05-22 | 3.02 | 3.08 | 2.98 | 3 | -0.66% | 224,591 | 67,885,235 |
| 2024-05-21 | 3.06 | 3.08 | 2.92 | 3.02 | -1.31% | 238,577 | 71,628,746 |
| 2024-05-20 | 3.08 | 3.17 | 3.02 | 3.06 | -0.97% | 266,672 | 82,219,866 |
| 2024-05-17 | 3.1 | 3.21 | 3.06 | 3.09 | -6.08% | 431,227 | 134,521,728 |
| 2024-05-16 | 2.85 | 3.5 | 2.85 | 3.29 | +8.94% | 717,173 | 215,625,468 |
| 2024-05-15 | 3.02 | 3.02 | 3.02 | 3.02 | -20.11% | 16,212 | 4,896,024 |
| 2024-05-14 | 3.78 | 3.78 | 3.78 | 3.78 | -20.08% | 4,604 | 1,740,312 |
| 2024-05-10 | 4.87 | 4.92 | 4.72 | 4.73 | -2.47% | 62,941 | 30,058,952 |
| 2024-05-09 | 4.82 | 4.91 | 4.81 | 4.85 | +0.62% | 49,043 | 23,861,098 |
| 2024-05-08 | 4.97 | 4.97 | 4.81 | 4.82 | -2.43% | 64,965 | 31,574,656 |
| 2024-05-07 | 4.97 | 5 | 4.88 | 4.94 | 0% | 70,146 | 34,612,755 |
| 2024-05-06 | 5.04 | 5.07 | 4.92 | 4.94 | -0.4% | 72,185 | 35,933,209 |
| 2024-04-30 | 5.02 | 5.06 | 4.85 | 4.96 | -1% | 103,146 | 51,099,206 |
| 2024-04-29 | 4.8 | 5.02 | 4.78 | 5.01 | +3.94% | 115,593 | 57,284,909 |
| 2024-04-26 | 4.69 | 4.87 | 4.64 | 4.82 | +3.88% | 125,494 | 59,838,197 |
| 2024-04-25 | 4.71 | 4.74 | 4.64 | 4.64 | -1.49% | 70,814 | 33,169,448 |
| 2024-04-24 | 4.69 | 4.76 | 4.67 | 4.71 | +2.84% | 92,501 | 43,634,357 |
| 2024-04-23 | 4.52 | 4.65 | 4.52 | 4.58 | +1.78% | 71,401 | 32,801,033 |
| 2024-04-22 | 4.47 | 4.58 | 4.38 | 4.5 | -1.32% | 56,319 | 25,289,535 |
| 2024-04-19 | 4.64 | 4.67 | 4.52 | 4.56 | -1.72% | 60,931 | 27,933,602 |
| 2024-04-18 | 4.72 | 4.79 | 4.62 | 4.64 | -1.28% | 79,459 | 37,283,169 |
| 2024-04-17 | 4.37 | 4.7 | 4.36 | 4.7 | +7.55% | 105,158 | 48,546,404 |
| 2024-04-16 | 4.8 | 4.84 | 4.34 | 4.37 | -8.96% | 133,867 | 60,189,443 |
| 2024-04-15 | 5.07 | 5.07 | 4.68 | 4.8 | -4.19% | 134,933 | 65,308,795 |
| 2024-04-12 | 5.08 | 5.19 | 5 | 5.01 | -1.96% | 56,935 | 28,820,658 |
| 2024-04-11 | 5.02 | 5.16 | 5.01 | 5.11 | +0.79% | 73,157 | 37,404,901 |
| 2024-04-10 | 5.26 | 5.26 | 4.98 | 5.07 | -3.43% | 99,598 | 50,727,180 |
| 2024-04-09 | 5.23 | 5.3 | 5.2 | 5.25 | +0.96% | 59,443 | 31,156,176 |
| 2024-04-08 | 5.42 | 5.42 | 5.18 | 5.2 | -4.06% | 86,329 | 45,582,890 |
| 2024-04-03 | 5.54 | 5.56 | 5.38 | 5.42 | -2.69% | 71,775 | 39,081,217 |
| 2024-04-02 | 5.61 | 5.65 | 5.51 | 5.57 | -1.07% | 69,111 | 38,469,406 |
| 2024-04-01 | 5.53 | 5.65 | 5.53 | 5.63 | +1.81% | 71,967 | 40,293,814 |
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：