股票概览
2.08
0%
0
2.09
开盘价
2.12
最高价
2.07
最低价
16,252
成交量
数据更新至: 2024-06-28
技术指标
2.11
MA5 (5日均线)
2.23
MA10 (10日均线)
2.15
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 | 2.09 | 2.12 | 2.07 | 2.08 | 0% | 16,252 | 3,398,019 |
| 2024-06-27 | 2.17 | 2.24 | 2.07 | 2.08 | -3.26% | 20,019 | 4,293,141 |
| 2024-06-26 | 2.05 | 2.2 | 2.05 | 2.15 | +1.42% | 21,323 | 4,530,225 |
| 2024-06-25 | 2.11 | 2.17 | 2.05 | 2.12 | -0.93% | 18,191 | 3,827,433 |
| 2024-06-24 | 2.23 | 2.23 | 2.14 | 2.14 | -4.89% | 13,775 | 2,981,993 |
| 2024-06-21 | 2.25 | 2.39 | 2.23 | 2.25 | -3.85% | 30,407 | 6,939,075 |
| 2024-06-20 | 2.41 | 2.53 | 2.34 | 2.34 | -4.88% | 45,177 | 10,936,839 |
| 2024-06-19 | 2.3 | 2.46 | 2.29 | 2.46 | +5.13% | 51,701 | 12,489,301 |
| 2024-06-18 | 2.41 | 2.48 | 2.3 | 2.34 | -0.85% | 66,920 | 16,201,620 |
| 2024-06-17 | 2.33 | 2.36 | 2.27 | 2.36 | +4.89% | 27,239 | 6,381,218 |
| 2024-06-14 | 2.19 | 2.25 | 2.15 | 2.25 | +5.14% | 34,980 | 7,750,666 |
| 2024-06-13 | 2.14 | 2.14 | 2.08 | 2.14 | +4.9% | 38,968 | 8,323,895 |
| 2024-06-12 | 1.98 | 2.04 | 1.98 | 2.04 | +5.15% | 41,356 | 8,411,833 |
| 2024-06-11 | 1.93 | 1.95 | 1.83 | 1.94 | +0.52% | 36,104 | 6,794,436 |
| 2024-06-07 | 2.03 | 2.05 | 1.91 | 1.93 | -3.98% | 54,369 | 10,524,672 |
| 2024-06-06 | 2.01 | 2.09 | 2.01 | 2.01 | -5.19% | 40,569 | 8,179,480 |
| 2024-06-05 | 2.14 | 2.19 | 2.08 | 2.12 | +0.95% | 50,513 | 10,756,060 |
| 2024-06-04 | 2.05 | 2.1 | 1.99 | 2.1 | +5% | 38,407 | 7,937,341 |
| 2024-06-03 | 2.03 | 2.07 | 1.98 | 2 | -3.85% | 61,916 | 12,346,875 |
| 2024-05-31 | 2.07 | 2.16 | 2.01 | 2.08 | -1.42% | 54,636 | 11,351,218 |
| 2024-05-30 | 2.18 | 2.24 | 2.11 | 2.11 | -4.95% | 59,346 | 12,791,453 |
| 2024-05-29 | 2.21 | 2.31 | 2.15 | 2.22 | -1.77% | 50,110 | 10,994,532 |
| 2024-05-28 | 2.31 | 2.44 | 2.26 | 2.26 | -5.04% | 53,556 | 12,264,580 |
| 2024-05-27 | 2.48 | 2.58 | 2.38 | 2.38 | -5.18% | 93,994 | 22,949,914 |
| 2024-05-24 | 2.38 | 2.51 | 2.27 | 2.51 | +5.02% | 128,178 | 31,294,510 |
| 2024-05-23 | 2.17 | 2.39 | 2.17 | 2.39 | +4.82% | 147,258 | 33,697,505 |
| 2024-05-22 | 2.28 | 2.28 | 2.28 | 2.28 | -5% | 8,133 | 1,854,324 |
| 2024-05-21 | 2.41 | 2.43 | 2.4 | 2.4 | -5.14% | 23,635 | 5,684,180 |
| 2024-05-20 | 2.61 | 2.62 | 2.53 | 2.53 | -4.89% | 63,696 | 16,228,308 |
| 2024-05-17 | 2.72 | 2.75 | 2.66 | 2.66 | -5% | 147,528 | 39,591,239 |
| 2024-05-16 | 2.71 | 2.98 | 2.71 | 2.8 | -1.75% | 290,232 | 79,545,409 |
| 2024-05-15 | 2.85 | 2.85 | 2.85 | 2.85 | -5% | 6,551 | 1,867,035 |
| 2024-05-14 | 3 | 3 | 3 | 3 | -5.06% | 1,647 | 494,100 |
| 2024-05-13 | 3.16 | 3.16 | 3.16 | 3.16 | -5.11% | 689 | 217,724 |
| 2024-05-10 | 3.33 | 3.33 | 3.33 | 3.33 | -5.13% | 2,910 | 969,030 |
| 2024-05-09 | 3.51 | 3.51 | 3.51 | 3.51 | -4.88% | 1,701 | 597,051 |
| 2024-05-08 | 3.69 | 3.69 | 3.69 | 3.69 | -4.9% | 665 | 245,385 |
| 2024-05-07 | 3.88 | 3.88 | 3.88 | 3.88 | -4.9% | 1,522 | 590,536 |
| 2024-05-06 | 4.08 | 4.08 | 4.08 | 4.08 | -4.9% | 795 | 324,360 |
| 2024-04-30 | 4.29 | 4.29 | 4.29 | 4.29 | -5.09% | 455 | 195,195 |
| 2024-04-26 | 4.35 | 5.1 | 4.21 | 4.52 | -2.59% | 308,246 | 136,714,705 |
| 2024-04-25 | 4.5 | 4.64 | 4.43 | 4.64 | +9.95% | 99,648 | 45,704,411 |
| 2024-04-24 | 3.9 | 4.22 | 3.9 | 4.22 | +9.9% | 54,945 | 22,536,397 |
| 2024-04-23 | 3.49 | 3.84 | 3.48 | 3.84 | +10.03% | 122,979 | 45,858,139 |
| 2024-04-22 | 3.71 | 3.83 | 3.47 | 3.49 | -6.93% | 104,503 | 37,164,143 |
| 2024-04-19 | 3.89 | 3.95 | 3.75 | 3.75 | -4.58% | 65,565 | 25,109,682 |
| 2024-04-18 | 4.08 | 4.12 | 3.76 | 3.93 | -3.44% | 93,548 | 36,766,575 |
| 2024-04-17 | 3.52 | 4.12 | 3.52 | 4.07 | +4.09% | 126,017 | 49,480,891 |
| 2024-04-16 | 4.15 | 4.22 | 3.91 | 3.91 | -9.91% | 33,408 | 13,256,409 |
| 2024-04-15 | 4.61 | 4.81 | 4.34 | 4.34 | -9.96% | 96,026 | 42,470,693 |
| 2024-04-12 | 4.91 | 5.04 | 4.81 | 4.82 | -1.63% | 55,326 | 27,189,114 |
| 2024-04-11 | 4.89 | 5 | 4.84 | 4.9 | -0.41% | 63,195 | 31,099,820 |
| 2024-04-10 | 5.25 | 5.26 | 4.81 | 4.92 | -5.93% | 104,653 | 51,885,485 |
| 2024-04-09 | 5.16 | 5.38 | 5.16 | 5.23 | +1.36% | 70,065 | 36,807,603 |
| 2024-04-08 | 5.59 | 5.62 | 5.1 | 5.16 | -8.51% | 131,400 | 69,152,292 |
| 2024-04-03 | 6.07 | 6.14 | 5.54 | 5.64 | -8.44% | 152,618 | 87,872,742 |
| 2024-04-02 | 6.19 | 6.23 | 6.04 | 6.16 | -2.07% | 122,922 | 75,156,762 |
| 2024-04-01 | 6.31 | 6.39 | 6.05 | 6.29 | 0% | 147,059 | 90,813,012 |
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：