股票概览
2.19
+0.46%
+0.01
2.16
开盘价
2.23
最高价
2.16
最低价
83,371
成交量
数据更新至: 2024-06-28
技术指标
2.18
MA5 (5日均线)
2.22
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 | 2.16 | 2.23 | 2.16 | 2.19 | +0.46% | 83,371 | 18,377,582 |
| 2024-06-27 | 2.22 | 2.24 | 2.18 | 2.18 | -1.8% | 85,078 | 18,774,424 |
| 2024-06-26 | 2.15 | 2.23 | 2.13 | 2.22 | +2.78% | 104,230 | 22,810,906 |
| 2024-06-25 | 2.14 | 2.21 | 2.13 | 2.16 | +0.93% | 109,051 | 23,668,893 |
| 2024-06-24 | 2.22 | 2.22 | 2.12 | 2.14 | -4.46% | 157,349 | 33,966,627 |
| 2024-06-21 | 2.24 | 2.28 | 2.21 | 2.24 | -0.88% | 116,997 | 26,328,379 |
| 2024-06-20 | 2.3 | 2.33 | 2.25 | 2.26 | -2.16% | 194,021 | 44,261,410 |
| 2024-06-19 | 2.28 | 2.38 | 2.26 | 2.31 | +1.32% | 297,194 | 68,927,228 |
| 2024-06-18 | 2.16 | 2.33 | 2.16 | 2.28 | +5.07% | 276,662 | 62,469,306 |
| 2024-06-17 | 2.17 | 2.22 | 2.15 | 2.17 | -0.46% | 93,170 | 20,292,885 |
| 2024-06-14 | 2.18 | 2.2 | 2.16 | 2.18 | 0% | 77,490 | 16,884,547 |
| 2024-06-13 | 2.21 | 2.24 | 2.17 | 2.18 | -1.36% | 116,216 | 25,444,987 |
| 2024-06-12 | 2.13 | 2.23 | 2.12 | 2.21 | +3.76% | 184,425 | 40,535,028 |
| 2024-06-11 | 2.14 | 2.16 | 2.09 | 2.13 | -0.93% | 124,357 | 26,359,498 |
| 2024-06-07 | 2.11 | 2.15 | 2.07 | 2.15 | +4.37% | 199,795 | 42,428,111 |
| 2024-06-06 | 2.18 | 2.2 | 2.04 | 2.06 | -5.94% | 251,214 | 52,648,197 |
| 2024-06-05 | 2.25 | 2.25 | 2.18 | 2.19 | -3.1% | 177,090 | 39,087,807 |
| 2024-06-04 | 2.31 | 2.32 | 2.22 | 2.26 | -2.59% | 214,318 | 48,480,845 |
| 2024-06-03 | 2.48 | 2.49 | 2.29 | 2.32 | -6.07% | 287,425 | 67,537,083 |
| 2024-05-31 | 2.42 | 2.48 | 2.42 | 2.47 | +1.65% | 102,678 | 25,252,817 |
| 2024-05-30 | 2.45 | 2.47 | 2.43 | 2.43 | -1.22% | 75,608 | 18,492,621 |
| 2024-05-29 | 2.45 | 2.49 | 2.44 | 2.46 | 0% | 72,268 | 17,792,584 |
| 2024-05-28 | 2.47 | 2.49 | 2.44 | 2.46 | -0.81% | 61,538 | 15,175,327 |
| 2024-05-27 | 2.48 | 2.5 | 2.43 | 2.48 | 0% | 86,236 | 21,181,900 |
| 2024-05-24 | 2.47 | 2.52 | 2.47 | 2.48 | -0.4% | 82,260 | 20,494,201 |
| 2024-05-23 | 2.52 | 2.54 | 2.47 | 2.49 | -1.97% | 131,277 | 32,752,475 |
| 2024-05-22 | 2.56 | 2.59 | 2.53 | 2.54 | -0.78% | 131,560 | 33,624,175 |
| 2024-05-21 | 2.63 | 2.64 | 2.55 | 2.56 | -3.03% | 174,631 | 45,047,939 |
| 2024-05-20 | 2.64 | 2.67 | 2.63 | 2.64 | -0.38% | 93,613 | 24,781,702 |
| 2024-05-17 | 2.63 | 2.66 | 2.61 | 2.65 | +1.15% | 101,423 | 26,703,043 |
| 2024-05-16 | 2.63 | 2.66 | 2.61 | 2.62 | -0.38% | 117,320 | 30,942,028 |
| 2024-05-15 | 2.65 | 2.67 | 2.62 | 2.63 | -1.13% | 91,825 | 24,267,410 |
| 2024-05-14 | 2.63 | 2.67 | 2.62 | 2.66 | +1.53% | 106,190 | 28,104,956 |
| 2024-05-13 | 2.61 | 2.67 | 2.57 | 2.62 | 0% | 174,977 | 45,914,651 |
| 2024-05-10 | 2.65 | 2.67 | 2.61 | 2.62 | -1.13% | 113,173 | 29,732,236 |
| 2024-05-09 | 2.61 | 2.67 | 2.6 | 2.65 | +1.53% | 108,948 | 28,901,299 |
| 2024-05-08 | 2.67 | 2.67 | 2.6 | 2.61 | -1.88% | 104,204 | 27,397,457 |
| 2024-05-07 | 2.66 | 2.69 | 2.63 | 2.66 | -0.37% | 134,229 | 35,614,628 |
| 2024-05-06 | 2.63 | 2.71 | 2.62 | 2.67 | +2.3% | 222,886 | 59,223,432 |
| 2024-04-30 | 2.61 | 2.65 | 2.58 | 2.61 | -0.76% | 133,435 | 34,808,591 |
| 2024-04-29 | 2.52 | 2.64 | 2.52 | 2.63 | +4.37% | 205,990 | 53,346,479 |
| 2024-04-26 | 2.54 | 2.56 | 2.5 | 2.52 | -1.95% | 233,315 | 58,871,899 |
| 2024-04-25 | 2.47 | 2.63 | 2.43 | 2.57 | +3.21% | 329,135 | 83,359,593 |
| 2024-04-24 | 2.44 | 2.51 | 2.43 | 2.49 | +1.63% | 131,270 | 32,593,398 |
| 2024-04-23 | 2.38 | 2.47 | 2.38 | 2.45 | +3.38% | 183,390 | 44,680,691 |
| 2024-04-22 | 2.42 | 2.43 | 2.35 | 2.37 | -1.66% | 95,602 | 22,752,767 |
| 2024-04-19 | 2.43 | 2.47 | 2.4 | 2.41 | -1.23% | 106,814 | 25,940,516 |
| 2024-04-18 | 2.5 | 2.5 | 2.43 | 2.44 | -2.01% | 149,702 | 36,765,314 |
| 2024-04-17 | 2.36 | 2.49 | 2.36 | 2.49 | +7.79% | 250,180 | 61,358,029 |
| 2024-04-16 | 2.5 | 2.54 | 2.31 | 2.31 | -9.06% | 213,547 | 51,170,532 |
| 2024-04-15 | 2.64 | 2.68 | 2.46 | 2.54 | -4.87% | 218,774 | 55,921,198 |
| 2024-04-12 | 2.68 | 2.74 | 2.66 | 2.67 | -0.74% | 129,379 | 34,901,337 |
| 2024-04-11 | 2.68 | 2.73 | 2.66 | 2.69 | 0% | 109,047 | 29,481,214 |
| 2024-04-10 | 2.74 | 2.77 | 2.66 | 2.69 | -1.82% | 159,128 | 43,103,972 |
| 2024-04-09 | 2.72 | 2.77 | 2.72 | 2.74 | 0% | 122,436 | 33,520,627 |
| 2024-04-08 | 2.77 | 2.81 | 2.73 | 2.74 | -1.44% | 165,106 | 45,666,197 |
| 2024-04-03 | 2.85 | 2.86 | 2.77 | 2.78 | -3.14% | 266,291 | 74,444,433 |
| 2024-04-02 | 2.85 | 2.99 | 2.82 | 2.87 | +1.77% | 467,958 | 134,951,741 |
| 2024-04-01 | 2.82 | 2.85 | 2.8 | 2.82 | 0% | 289,407 | 81,592,320 |
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：