股票概览
2.25
+1.35%
+0.03
2.23
开盘价
2.25
最高价
2.21
最低价
149,764
成交量
数据更新至: 2024-03-29
技术指标
2.23
MA5 (5日均线)
2.28
MA10 (10日均线)
2.30
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 | 2.23 | 2.25 | 2.21 | 2.25 | +1.35% | 149,764 | 33,470,624 |
| 2024-03-28 | 2.2 | 2.25 | 2.2 | 2.22 | +0.45% | 132,631 | 29,521,095 |
| 2024-03-27 | 2.25 | 2.26 | 2.21 | 2.21 | -1.34% | 157,263 | 35,155,016 |
| 2024-03-26 | 2.24 | 2.26 | 2.21 | 2.24 | 0% | 153,186 | 34,237,015 |
| 2024-03-25 | 2.27 | 2.29 | 2.24 | 2.24 | -0.88% | 164,596 | 37,239,828 |
| 2024-03-22 | 2.31 | 2.31 | 2.25 | 2.26 | -2.16% | 230,575 | 52,471,889 |
| 2024-03-21 | 2.33 | 2.33 | 2.29 | 2.31 | -0.86% | 167,745 | 38,771,333 |
| 2024-03-20 | 2.32 | 2.34 | 2.31 | 2.33 | 0% | 184,854 | 42,889,499 |
| 2024-03-19 | 2.35 | 2.36 | 2.32 | 2.33 | -1.27% | 146,686 | 34,311,597 |
| 2024-03-18 | 2.35 | 2.37 | 2.33 | 2.36 | +0.43% | 193,473 | 45,421,662 |
| 2024-03-15 | 2.31 | 2.35 | 2.3 | 2.35 | +1.29% | 172,435 | 40,190,979 |
| 2024-03-14 | 2.31 | 2.35 | 2.31 | 2.32 | -0.43% | 183,559 | 42,769,626 |
| 2024-03-13 | 2.33 | 2.34 | 2.3 | 2.33 | -0.43% | 144,722 | 33,581,169 |
| 2024-03-12 | 2.35 | 2.36 | 2.31 | 2.34 | -0.43% | 177,401 | 41,329,749 |
| 2024-03-11 | 2.33 | 2.36 | 2.32 | 2.35 | +0.43% | 199,857 | 46,777,410 |
| 2024-03-08 | 2.31 | 2.35 | 2.28 | 2.34 | +1.3% | 204,563 | 47,398,333 |
| 2024-03-07 | 2.29 | 2.36 | 2.28 | 2.31 | +1.76% | 299,380 | 69,662,331 |
| 2024-03-06 | 2.24 | 2.3 | 2.24 | 2.27 | +0.89% | 150,615 | 34,237,881 |
| 2024-03-05 | 2.27 | 2.28 | 2.24 | 2.25 | -1.75% | 139,059 | 31,419,113 |
| 2024-03-04 | 2.32 | 2.33 | 2.27 | 2.29 | -0.43% | 155,672 | 35,578,170 |
| 2024-03-01 | 2.32 | 2.36 | 2.29 | 2.3 | 0% | 301,533 | 70,082,115 |
| 2024-02-29 | 2.22 | 2.3 | 2.22 | 2.3 | +2.68% | 227,250 | 51,517,523 |
| 2024-02-28 | 2.29 | 2.32 | 2.23 | 2.24 | -2.18% | 316,920 | 72,163,845 |
| 2024-02-27 | 2.29 | 2.31 | 2.28 | 2.29 | +0.44% | 185,035 | 42,377,210 |
| 2024-02-26 | 2.25 | 2.31 | 2.25 | 2.28 | +2.24% | 310,572 | 70,836,161 |
| 2024-02-23 | 2.24 | 2.25 | 2.21 | 2.23 | 0% | 185,806 | 41,357,599 |
| 2024-02-22 | 2.22 | 2.24 | 2.2 | 2.23 | +0.45% | 158,597 | 35,290,999 |
| 2024-02-21 | 2.2 | 2.27 | 2.2 | 2.22 | 0% | 216,657 | 48,523,578 |
| 2024-02-20 | 2.24 | 2.24 | 2.2 | 2.22 | -0.89% | 190,478 | 42,274,470 |
| 2024-02-19 | 2.25 | 2.26 | 2.21 | 2.24 | +0.45% | 351,213 | 78,457,749 |
| 2024-02-08 | 2.19 | 2.28 | 2.18 | 2.23 | +2.29% | 472,355 | 105,885,878 |
| 2024-02-07 | 2.05 | 2.19 | 2.04 | 2.18 | +6.34% | 507,992 | 109,028,797 |
| 2024-02-06 | 1.93 | 2.08 | 1.89 | 2.05 | +5.67% | 349,951 | 69,549,754 |
| 2024-02-05 | 2.03 | 2.04 | 1.86 | 1.94 | -5.37% | 419,900 | 81,734,991 |
| 2024-02-02 | 2.12 | 2.16 | 1.98 | 2.05 | -3.3% | 350,497 | 72,657,647 |
| 2024-02-01 | 2.18 | 2.21 | 2.12 | 2.12 | -1.85% | 283,499 | 61,062,051 |
| 2024-01-31 | 2.22 | 2.25 | 2.15 | 2.16 | -3.14% | 263,741 | 57,803,083 |
| 2024-01-30 | 2.27 | 2.3 | 2.22 | 2.23 | -2.62% | 189,407 | 42,880,211 |
| 2024-01-29 | 2.33 | 2.35 | 2.27 | 2.29 | -1.29% | 188,691 | 43,516,562 |
| 2024-01-26 | 2.29 | 2.34 | 2.27 | 2.32 | +1.75% | 234,631 | 54,386,601 |
| 2024-01-25 | 2.2 | 2.29 | 2.19 | 2.28 | +3.17% | 248,970 | 56,193,972 |
| 2024-01-24 | 2.14 | 2.21 | 2.11 | 2.21 | +3.27% | 246,843 | 53,363,213 |
| 2024-01-23 | 2.13 | 2.15 | 2.08 | 2.14 | 0% | 258,227 | 54,826,611 |
| 2024-01-22 | 2.24 | 2.25 | 2.12 | 2.14 | -4.46% | 269,105 | 59,061,331 |
| 2024-01-19 | 2.28 | 2.29 | 2.24 | 2.24 | -1.75% | 128,484 | 29,051,827 |
| 2024-01-18 | 2.32 | 2.33 | 2.22 | 2.28 | -2.15% | 274,023 | 62,136,452 |
| 2024-01-17 | 2.36 | 2.39 | 2.33 | 2.33 | -1.69% | 140,624 | 33,187,577 |
| 2024-01-16 | 2.38 | 2.39 | 2.34 | 2.37 | 0% | 171,716 | 40,586,811 |
| 2024-01-15 | 2.38 | 2.39 | 2.35 | 2.37 | -0.42% | 160,114 | 37,983,753 |
| 2024-01-12 | 2.39 | 2.41 | 2.38 | 2.38 | 0% | 162,424 | 38,847,002 |
| 2024-01-11 | 2.34 | 2.4 | 2.33 | 2.38 | +1.71% | 164,435 | 38,936,766 |
| 2024-01-10 | 2.37 | 2.37 | 2.33 | 2.34 | -0.43% | 111,273 | 26,167,053 |
| 2024-01-09 | 2.35 | 2.38 | 2.34 | 2.35 | +0.43% | 172,732 | 40,775,442 |
| 2024-01-08 | 2.38 | 2.39 | 2.33 | 2.34 | -1.68% | 159,542 | 37,679,574 |
| 2024-01-05 | 2.4 | 2.43 | 2.37 | 2.38 | -1.24% | 142,197 | 34,111,543 |
| 2024-01-04 | 2.4 | 2.42 | 2.39 | 2.41 | -0.41% | 136,603 | 32,861,296 |
| 2024-01-03 | 2.39 | 2.42 | 2.39 | 2.42 | +0.83% | 189,108 | 45,596,440 |
| 2024-01-02 | 2.36 | 2.41 | 2.35 | 2.4 | +1.69% | 202,027 | 48,339,375 |
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：