股票概览
2.12
+0.95%
+0.02
2.1
开盘价
2.12
最高价
2.09
最低价
160,858
成交量
数据更新至: 2024-03-29
技术指标
2.12
MA5 (5日均线)
2.14
MA10 (10日均线)
2.12
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 | 2.1 | 2.12 | 2.09 | 2.12 | +0.95% | 160,858 | 33,885,681 |
| 2024-03-28 | 2.07 | 2.12 | 2.07 | 2.1 | +1.45% | 225,352 | 47,311,974 |
| 2024-03-27 | 2.13 | 2.15 | 2.06 | 2.07 | -3.27% | 297,047 | 62,519,573 |
| 2024-03-26 | 2.14 | 2.16 | 2.1 | 2.14 | -0.47% | 325,532 | 69,358,874 |
| 2024-03-25 | 2.14 | 2.22 | 2.12 | 2.15 | +0.47% | 448,308 | 97,612,392 |
| 2024-03-22 | 2.19 | 2.19 | 2.13 | 2.14 | -2.28% | 232,109 | 49,925,467 |
| 2024-03-21 | 2.19 | 2.21 | 2.16 | 2.19 | +0.46% | 246,361 | 53,828,999 |
| 2024-03-20 | 2.17 | 2.19 | 2.15 | 2.18 | +0.93% | 241,754 | 52,578,024 |
| 2024-03-19 | 2.16 | 2.19 | 2.15 | 2.16 | -0.46% | 286,375 | 62,141,690 |
| 2024-03-18 | 2.15 | 2.17 | 2.14 | 2.17 | +0.93% | 302,486 | 65,230,301 |
| 2024-03-15 | 2.1 | 2.16 | 2.1 | 2.15 | +1.9% | 329,304 | 70,277,178 |
| 2024-03-14 | 2.11 | 2.14 | 2.09 | 2.11 | -0.47% | 231,717 | 49,108,230 |
| 2024-03-13 | 2.15 | 2.15 | 2.1 | 2.12 | -0.93% | 217,474 | 46,148,435 |
| 2024-03-12 | 2.12 | 2.15 | 2.11 | 2.14 | +0.94% | 295,837 | 63,134,864 |
| 2024-03-11 | 2.08 | 2.12 | 2.08 | 2.12 | +1.44% | 202,795 | 42,615,551 |
| 2024-03-08 | 2.1 | 2.1 | 2.06 | 2.09 | 0% | 170,390 | 35,468,543 |
| 2024-03-07 | 2.08 | 2.13 | 2.08 | 2.09 | +0.48% | 261,987 | 55,060,458 |
| 2024-03-06 | 2.06 | 2.1 | 2.05 | 2.08 | +0.97% | 160,832 | 33,434,650 |
| 2024-03-05 | 2.1 | 2.1 | 2.06 | 2.06 | -2.37% | 218,723 | 45,432,097 |
| 2024-03-04 | 2.14 | 2.14 | 2.08 | 2.11 | -1.4% | 241,546 | 50,831,426 |
| 2024-03-01 | 2.13 | 2.15 | 2.1 | 2.14 | 0% | 236,230 | 50,247,736 |
| 2024-02-29 | 2.09 | 2.15 | 2.08 | 2.14 | +1.9% | 279,133 | 59,156,054 |
| 2024-02-28 | 2.18 | 2.22 | 2.1 | 2.1 | -4.11% | 445,385 | 96,346,709 |
| 2024-02-27 | 2.13 | 2.19 | 2.12 | 2.19 | +2.34% | 337,881 | 72,932,647 |
| 2024-02-26 | 2.13 | 2.16 | 2.11 | 2.14 | 0% | 295,765 | 63,247,098 |
| 2024-02-23 | 2.1 | 2.14 | 2.1 | 2.14 | +1.42% | 274,877 | 58,348,374 |
| 2024-02-22 | 2.09 | 2.12 | 2.07 | 2.11 | +0.96% | 251,424 | 52,758,196 |
| 2024-02-21 | 2.06 | 2.14 | 2.05 | 2.09 | +0.97% | 341,285 | 71,781,450 |
| 2024-02-20 | 2.09 | 2.09 | 2.04 | 2.07 | -1.43% | 250,698 | 51,808,432 |
| 2024-02-19 | 2.07 | 2.1 | 2.04 | 2.1 | +2.94% | 360,252 | 74,721,992 |
| 2024-02-08 | 1.94 | 2.05 | 1.93 | 2.04 | +5.7% | 334,127 | 66,727,939 |
| 2024-02-07 | 1.95 | 1.97 | 1.9 | 1.93 | -1.03% | 269,180 | 51,985,166 |
| 2024-02-06 | 1.83 | 1.98 | 1.8 | 1.95 | +4.84% | 278,449 | 52,281,111 |
| 2024-02-05 | 1.97 | 1.98 | 1.82 | 1.86 | -7% | 328,563 | 62,113,902 |
| 2024-02-02 | 2.05 | 2.08 | 1.93 | 2 | -2.44% | 237,472 | 47,769,809 |
| 2024-02-01 | 2.08 | 2.1 | 2.03 | 2.05 | -1.91% | 175,671 | 36,234,881 |
| 2024-01-31 | 2.15 | 2.16 | 2.08 | 2.09 | -2.79% | 217,329 | 45,918,196 |
| 2024-01-30 | 2.21 | 2.22 | 2.15 | 2.15 | -2.71% | 159,705 | 34,888,816 |
| 2024-01-29 | 2.27 | 2.28 | 2.2 | 2.21 | -2.64% | 202,720 | 45,287,631 |
| 2024-01-26 | 2.24 | 2.29 | 2.24 | 2.27 | +0.89% | 248,921 | 56,492,859 |
| 2024-01-25 | 2.18 | 2.25 | 2.17 | 2.25 | +2.74% | 262,214 | 58,243,465 |
| 2024-01-24 | 2.15 | 2.2 | 2.12 | 2.19 | +2.34% | 227,989 | 49,345,917 |
| 2024-01-23 | 2.1 | 2.15 | 2.07 | 2.14 | +1.42% | 166,132 | 35,114,947 |
| 2024-01-22 | 2.22 | 2.23 | 2.08 | 2.11 | -5.38% | 206,474 | 44,660,735 |
| 2024-01-19 | 2.25 | 2.27 | 2.23 | 2.23 | -0.89% | 103,263 | 23,211,607 |
| 2024-01-18 | 2.28 | 2.28 | 2.18 | 2.25 | -1.32% | 215,991 | 47,951,789 |
| 2024-01-17 | 2.32 | 2.33 | 2.28 | 2.28 | -1.72% | 120,364 | 27,757,194 |
| 2024-01-16 | 2.33 | 2.34 | 2.3 | 2.32 | -0.43% | 142,979 | 33,082,865 |
| 2024-01-15 | 2.34 | 2.35 | 2.32 | 2.33 | -0.43% | 108,929 | 25,409,890 |
| 2024-01-12 | 2.35 | 2.38 | 2.33 | 2.34 | -0.43% | 120,715 | 28,455,798 |
| 2024-01-11 | 2.32 | 2.36 | 2.31 | 2.35 | +1.29% | 131,909 | 30,881,583 |
| 2024-01-10 | 2.32 | 2.34 | 2.3 | 2.32 | -0.85% | 138,800 | 32,239,106 |
| 2024-01-09 | 2.33 | 2.36 | 2.32 | 2.34 | +0.43% | 98,563 | 23,103,982 |
| 2024-01-08 | 2.35 | 2.36 | 2.33 | 2.33 | -1.27% | 103,807 | 24,292,669 |
| 2024-01-05 | 2.39 | 2.4 | 2.35 | 2.36 | -1.26% | 150,018 | 35,671,951 |
| 2024-01-04 | 2.42 | 2.42 | 2.38 | 2.39 | -1.24% | 160,283 | 38,348,955 |
| 2024-01-03 | 2.4 | 2.45 | 2.4 | 2.42 | +0.41% | 210,346 | 50,894,118 |
| 2024-01-02 | 2.39 | 2.42 | 2.38 | 2.41 | +0.84% | 169,626 | 40,826,443 |
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：