股票概览
2.08
-0.48%
-0.01
2.09
开盘价
2.12
最高价
2.06
最低价
75,909
成交量
数据更新至: 2024-03-29
技术指标
2.07
MA5 (5日均线)
2.11
MA10 (10日均线)
2.08
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 | 2.09 | 2.12 | 2.06 | 2.08 | -0.48% | 75,909 | 15,791,391 |
| 2024-03-28 | 2.02 | 2.12 | 2.02 | 2.09 | +2.96% | 130,287 | 27,139,090 |
| 2024-03-27 | 2.1 | 2.11 | 2.02 | 2.03 | -2.87% | 103,447 | 21,336,218 |
| 2024-03-26 | 2.07 | 2.12 | 2.04 | 2.09 | +0.97% | 113,348 | 23,565,444 |
| 2024-03-25 | 2.12 | 2.13 | 2.07 | 2.07 | -2.82% | 117,202 | 24,613,482 |
| 2024-03-22 | 2.15 | 2.17 | 2.12 | 2.13 | -1.39% | 111,404 | 23,811,590 |
| 2024-03-21 | 2.16 | 2.2 | 2.13 | 2.16 | -0.46% | 126,541 | 27,407,144 |
| 2024-03-20 | 2.16 | 2.18 | 2.12 | 2.17 | 0% | 155,355 | 33,467,215 |
| 2024-03-19 | 2.12 | 2.26 | 2.11 | 2.17 | +2.36% | 229,728 | 50,023,012 |
| 2024-03-18 | 2.11 | 2.15 | 2.09 | 2.12 | +0.47% | 130,098 | 27,552,217 |
| 2024-03-15 | 2.04 | 2.12 | 2.04 | 2.11 | +2.93% | 196,089 | 40,831,657 |
| 2024-03-14 | 2.05 | 2.08 | 2.02 | 2.05 | +0.49% | 147,956 | 30,337,433 |
| 2024-03-13 | 2.08 | 2.09 | 2.02 | 2.04 | -1.92% | 115,673 | 23,592,154 |
| 2024-03-12 | 2.05 | 2.09 | 2.03 | 2.08 | +1.96% | 134,593 | 27,676,836 |
| 2024-03-11 | 2.01 | 2.06 | 2.01 | 2.04 | +0.99% | 101,516 | 20,629,132 |
| 2024-03-08 | 2.09 | 2.11 | 2 | 2.02 | -1.94% | 120,551 | 24,563,205 |
| 2024-03-07 | 2.02 | 2.17 | 2.01 | 2.06 | +2.49% | 184,946 | 38,685,854 |
| 2024-03-06 | 1.99 | 2.03 | 1.97 | 2.01 | +1.01% | 95,251 | 19,074,763 |
| 2024-03-05 | 2.03 | 2.03 | 1.97 | 1.99 | -1.97% | 146,935 | 29,368,513 |
| 2024-03-04 | 2.07 | 2.11 | 2 | 2.03 | -2.4% | 134,196 | 27,394,793 |
| 2024-03-01 | 2.07 | 2.1 | 2.03 | 2.08 | +0.97% | 161,062 | 33,313,641 |
| 2024-02-29 | 1.97 | 2.06 | 1.95 | 2.06 | +3% | 152,970 | 31,014,285 |
| 2024-02-28 | 2.13 | 2.23 | 1.99 | 2 | -6.54% | 283,942 | 60,228,266 |
| 2024-02-27 | 2.15 | 2.17 | 2.09 | 2.14 | +0.94% | 152,250 | 32,315,099 |
| 2024-02-26 | 2.04 | 2.18 | 2 | 2.12 | +4.95% | 274,399 | 57,830,230 |
| 2024-02-23 | 1.94 | 2.03 | 1.93 | 2.02 | +3.59% | 184,955 | 36,729,905 |
| 2024-02-22 | 1.95 | 1.97 | 1.9 | 1.95 | -0.51% | 168,427 | 32,586,389 |
| 2024-02-21 | 1.85 | 2.02 | 1.82 | 1.96 | +5.95% | 227,142 | 44,016,300 |
| 2024-02-20 | 1.8 | 1.86 | 1.74 | 1.85 | +3.93% | 190,860 | 34,555,096 |
| 2024-02-19 | 1.71 | 1.82 | 1.71 | 1.78 | +7.88% | 307,117 | 54,311,672 |
| 2024-02-08 | 1.58 | 1.68 | 1.44 | 1.65 | +4.43% | 376,160 | 58,170,752 |
| 2024-02-07 | 1.73 | 1.74 | 1.57 | 1.58 | -9.2% | 354,642 | 57,069,465 |
| 2024-02-06 | 1.76 | 1.8 | 1.63 | 1.74 | -3.87% | 387,682 | 64,766,195 |
| 2024-02-05 | 2 | 2 | 1.81 | 1.81 | -9.95% | 245,394 | 45,362,623 |
| 2024-02-02 | 2.12 | 2.17 | 1.92 | 2.01 | -5.19% | 212,308 | 43,366,816 |
| 2024-02-01 | 2.16 | 2.18 | 2.06 | 2.12 | -1.4% | 182,147 | 38,625,459 |
| 2024-01-31 | 2.28 | 2.29 | 2.14 | 2.15 | -4.44% | 181,442 | 39,830,703 |
| 2024-01-30 | 2.3 | 2.33 | 2.24 | 2.25 | -3.85% | 96,987 | 22,199,595 |
| 2024-01-29 | 2.4 | 2.44 | 2.32 | 2.34 | -2.5% | 110,500 | 26,158,009 |
| 2024-01-26 | 2.35 | 2.45 | 2.34 | 2.4 | +2.13% | 144,786 | 34,760,729 |
| 2024-01-25 | 2.26 | 2.35 | 2.26 | 2.35 | +3.98% | 128,038 | 29,663,542 |
| 2024-01-24 | 2.28 | 2.3 | 2.19 | 2.26 | 0% | 124,356 | 27,879,917 |
| 2024-01-23 | 2.17 | 2.27 | 2.15 | 2.26 | +2.73% | 187,984 | 41,853,133 |
| 2024-01-22 | 2.35 | 2.37 | 2.2 | 2.2 | -6.38% | 161,942 | 36,900,993 |
| 2024-01-19 | 2.36 | 2.38 | 2.33 | 2.35 | -0.84% | 142,167 | 33,502,847 |
| 2024-01-18 | 2.39 | 2.39 | 2.28 | 2.37 | -1.25% | 215,616 | 50,174,750 |
| 2024-01-17 | 2.46 | 2.47 | 2.39 | 2.4 | -2.44% | 146,769 | 35,759,483 |
| 2024-01-16 | 2.52 | 2.53 | 2.43 | 2.46 | -2.38% | 204,160 | 50,426,366 |
| 2024-01-15 | 2.51 | 2.54 | 2.49 | 2.52 | +0.4% | 100,180 | 25,227,209 |
| 2024-01-12 | 2.56 | 2.58 | 2.51 | 2.51 | -2.33% | 128,833 | 32,712,455 |
| 2024-01-11 | 2.53 | 2.58 | 2.52 | 2.57 | +1.58% | 111,401 | 28,451,622 |
| 2024-01-10 | 2.53 | 2.57 | 2.51 | 2.53 | -0.78% | 89,350 | 22,685,564 |
| 2024-01-09 | 2.59 | 2.61 | 2.52 | 2.55 | -1.54% | 205,596 | 52,588,276 |
| 2024-01-08 | 2.65 | 2.66 | 2.58 | 2.59 | -2.26% | 140,146 | 36,591,164 |
| 2024-01-05 | 2.76 | 2.76 | 2.65 | 2.65 | -2.93% | 116,374 | 31,380,382 |
| 2024-01-04 | 2.75 | 2.77 | 2.7 | 2.73 | -0.73% | 204,670 | 55,937,240 |
| 2024-01-03 | 2.66 | 2.87 | 2.65 | 2.75 | +3% | 292,677 | 80,556,698 |
| 2024-01-02 | 2.62 | 2.68 | 2.61 | 2.67 | +1.52% | 88,982 | 23,657,091 |
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：