股票概览
2.22
-2.2%
-0.05
2.2
开盘价
2.29
最高价
2.19
最低价
338,868
成交量
数据更新至: 2024-06-28
技术指标
2.20
MA5 (5日均线)
2.23
MA10 (10日均线)
2.29
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 | 2.2 | 2.29 | 2.19 | 2.22 | -2.2% | 338,868 | 75,584,644 |
| 2024-06-27 | 2.28 | 2.42 | 2.26 | 2.27 | +3.18% | 452,493 | 106,031,466 |
| 2024-06-26 | 2.17 | 2.21 | 2.14 | 2.2 | 0% | 165,097 | 35,839,732 |
| 2024-06-25 | 2.13 | 2.25 | 2.12 | 2.2 | +3.77% | 227,753 | 49,682,570 |
| 2024-06-24 | 2.19 | 2.19 | 2.11 | 2.12 | -4.07% | 164,911 | 35,299,800 |
| 2024-06-21 | 2.22 | 2.24 | 2.2 | 2.21 | +0.45% | 125,888 | 27,885,720 |
| 2024-06-20 | 2.3 | 2.32 | 2.19 | 2.2 | -4.76% | 231,784 | 51,691,825 |
| 2024-06-19 | 2.3 | 2.34 | 2.28 | 2.31 | +0.43% | 145,250 | 33,597,642 |
| 2024-06-18 | 2.3 | 2.33 | 2.28 | 2.3 | +0.44% | 118,302 | 27,197,667 |
| 2024-06-17 | 2.34 | 2.34 | 2.28 | 2.29 | -2.55% | 143,172 | 32,946,546 |
| 2024-06-14 | 2.27 | 2.38 | 2.26 | 2.35 | +2.62% | 207,490 | 48,397,815 |
| 2024-06-13 | 2.36 | 2.4 | 2.28 | 2.29 | -2.14% | 160,883 | 37,355,623 |
| 2024-06-12 | 2.29 | 2.34 | 2.27 | 2.34 | +2.18% | 175,054 | 40,514,257 |
| 2024-06-11 | 2.33 | 2.35 | 2.26 | 2.29 | -2.55% | 212,179 | 48,527,526 |
| 2024-06-07 | 2.22 | 2.42 | 2.22 | 2.35 | +6.33% | 341,271 | 78,637,043 |
| 2024-06-06 | 2.3 | 2.33 | 2.16 | 2.21 | -4.33% | 277,609 | 61,837,564 |
| 2024-06-05 | 2.38 | 2.39 | 2.3 | 2.31 | -3.75% | 176,662 | 41,183,660 |
| 2024-06-04 | 2.39 | 2.42 | 2.32 | 2.4 | +0.42% | 239,080 | 56,787,176 |
| 2024-06-03 | 2.46 | 2.47 | 2.35 | 2.39 | -3.63% | 264,341 | 63,343,587 |
| 2024-05-31 | 2.46 | 2.51 | 2.44 | 2.48 | 0% | 250,150 | 61,821,718 |
| 2024-05-30 | 2.56 | 2.57 | 2.47 | 2.48 | -4.25% | 303,672 | 75,992,641 |
| 2024-05-29 | 2.54 | 2.66 | 2.54 | 2.59 | +1.97% | 316,905 | 82,491,056 |
| 2024-05-28 | 2.65 | 2.69 | 2.54 | 2.54 | -3.42% | 280,856 | 72,599,014 |
| 2024-05-27 | 2.7 | 2.7 | 2.57 | 2.63 | -1.5% | 283,173 | 73,686,653 |
| 2024-05-24 | 2.77 | 2.78 | 2.67 | 2.67 | -4.3% | 351,598 | 94,933,027 |
| 2024-05-23 | 2.82 | 2.88 | 2.74 | 2.79 | -2.79% | 513,806 | 143,901,093 |
| 2024-05-22 | 2.86 | 2.98 | 2.85 | 2.87 | +0.35% | 626,354 | 182,358,691 |
| 2024-05-21 | 2.86 | 2.93 | 2.84 | 2.86 | -1.38% | 497,608 | 143,579,115 |
| 2024-05-20 | 3 | 3.02 | 2.86 | 2.9 | -6.15% | 884,641 | 258,365,012 |
| 2024-05-17 | 2.88 | 3.11 | 2.77 | 3.09 | +8.8% | 1,127,048 | 329,977,888 |
| 2024-05-16 | 2.67 | 2.93 | 2.65 | 2.84 | +6.37% | 847,784 | 237,342,946 |
| 2024-05-15 | 2.6 | 2.76 | 2.58 | 2.67 | +1.91% | 577,534 | 154,908,053 |
| 2024-05-14 | 2.58 | 2.65 | 2.56 | 2.62 | +0.38% | 281,671 | 73,386,624 |
| 2024-05-13 | 2.63 | 2.67 | 2.58 | 2.61 | -2.61% | 325,525 | 85,187,664 |
| 2024-05-10 | 2.58 | 2.72 | 2.56 | 2.68 | +3.88% | 527,828 | 139,863,918 |
| 2024-05-09 | 2.59 | 2.64 | 2.56 | 2.58 | +0.78% | 332,297 | 86,385,543 |
| 2024-05-08 | 2.65 | 2.67 | 2.56 | 2.56 | -6.91% | 497,785 | 129,478,105 |
| 2024-05-07 | 2.62 | 2.8 | 2.55 | 2.75 | +4.56% | 712,055 | 192,799,595 |
| 2024-05-06 | 2.73 | 2.83 | 2.61 | 2.63 | +0.77% | 621,326 | 167,821,459 |
| 2024-04-30 | 2.68 | 2.72 | 2.56 | 2.61 | 0% | 795,011 | 210,106,180 |
| 2024-04-29 | 2.37 | 2.61 | 2.35 | 2.61 | +10.13% | 491,574 | 123,962,982 |
| 2024-04-26 | 2.26 | 2.37 | 2.22 | 2.37 | +4.41% | 358,563 | 82,878,294 |
| 2024-04-25 | 2.24 | 2.32 | 2.22 | 2.27 | +0.89% | 222,964 | 50,819,023 |
| 2024-04-24 | 2.25 | 2.27 | 2.21 | 2.25 | -0.44% | 233,879 | 52,327,091 |
| 2024-04-23 | 2.26 | 2.31 | 2.25 | 2.26 | +0.44% | 176,488 | 40,135,589 |
| 2024-04-22 | 2.27 | 2.34 | 2.24 | 2.25 | -2.6% | 231,309 | 52,424,982 |
| 2024-04-19 | 2.34 | 2.39 | 2.29 | 2.31 | -1.7% | 252,642 | 58,836,678 |
| 2024-04-18 | 2.37 | 2.39 | 2.31 | 2.35 | -0.84% | 281,829 | 66,414,020 |
| 2024-04-17 | 2.26 | 2.41 | 2.26 | 2.37 | +6.28% | 340,748 | 80,397,166 |
| 2024-04-16 | 2.45 | 2.46 | 2.23 | 2.23 | -9.72% | 442,153 | 101,007,476 |
| 2024-04-15 | 2.61 | 2.63 | 2.37 | 2.47 | -5.73% | 480,723 | 119,432,263 |
| 2024-04-12 | 2.72 | 2.75 | 2.62 | 2.62 | -4.03% | 369,078 | 98,674,066 |
| 2024-04-11 | 2.71 | 2.79 | 2.68 | 2.73 | 0% | 322,046 | 88,288,654 |
| 2024-04-10 | 2.9 | 2.9 | 2.72 | 2.73 | -6.51% | 479,178 | 133,574,233 |
| 2024-04-09 | 2.86 | 2.95 | 2.83 | 2.92 | +0.69% | 398,190 | 115,237,204 |
| 2024-04-08 | 2.87 | 3.03 | 2.73 | 2.9 | -0.34% | 541,816 | 156,596,784 |
| 2024-04-03 | 3.02 | 3.03 | 2.9 | 2.91 | -5.83% | 577,697 | 170,371,969 |
| 2024-04-02 | 3.03 | 3.19 | 2.98 | 3.09 | +1.31% | 800,117 | 246,171,005 |
| 2024-04-01 | 3 | 3.07 | 2.98 | 3.05 | +0.33% | 565,688 | 170,785,897 |
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：