股票概览
2.17
-0.46%
-0.01
2.18
开盘价
2.22
最高价
2.16
最低价
232,207
成交量
数据更新至: 2024-06-28
技术指标
2.16
MA5 (5日均线)
2.19
MA10 (10日均线)
2.25
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 | 2.18 | 2.22 | 2.16 | 2.17 | -0.46% | 232,207 | 50,833,286 |
| 2024-06-27 | 2.2 | 2.21 | 2.16 | 2.18 | -1.36% | 226,760 | 49,497,238 |
| 2024-06-26 | 2.13 | 2.22 | 2.12 | 2.21 | +4.25% | 312,846 | 67,647,346 |
| 2024-06-25 | 2.12 | 2.14 | 2.1 | 2.12 | 0% | 198,760 | 42,212,547 |
| 2024-06-24 | 2.17 | 2.18 | 2.1 | 2.12 | -2.75% | 243,181 | 51,818,973 |
| 2024-06-21 | 2.2 | 2.22 | 2.18 | 2.18 | -0.46% | 207,212 | 45,536,682 |
| 2024-06-20 | 2.23 | 2.25 | 2.18 | 2.19 | -1.79% | 230,867 | 50,912,044 |
| 2024-06-19 | 2.26 | 2.26 | 2.23 | 2.23 | -1.33% | 132,881 | 29,782,090 |
| 2024-06-18 | 2.23 | 2.26 | 2.22 | 2.26 | +1.35% | 178,431 | 40,082,302 |
| 2024-06-17 | 2.24 | 2.27 | 2.23 | 2.23 | -0.89% | 206,792 | 46,465,295 |
| 2024-06-14 | 2.25 | 2.27 | 2.23 | 2.25 | 0% | 215,015 | 48,395,197 |
| 2024-06-13 | 2.36 | 2.37 | 2.24 | 2.25 | -4.26% | 449,278 | 101,907,118 |
| 2024-06-12 | 2.31 | 2.37 | 2.29 | 2.35 | +1.73% | 267,963 | 62,711,543 |
| 2024-06-11 | 2.29 | 2.32 | 2.26 | 2.31 | +0.87% | 239,620 | 54,891,308 |
| 2024-06-07 | 2.28 | 2.31 | 2.26 | 2.29 | +0.88% | 256,843 | 58,736,198 |
| 2024-06-06 | 2.31 | 2.33 | 2.25 | 2.27 | -2.16% | 311,615 | 71,103,303 |
| 2024-06-05 | 2.35 | 2.37 | 2.32 | 2.32 | -1.28% | 200,182 | 46,953,222 |
| 2024-06-04 | 2.33 | 2.35 | 2.3 | 2.35 | +0.86% | 218,188 | 50,873,278 |
| 2024-06-03 | 2.37 | 2.37 | 2.31 | 2.33 | -2.1% | 297,861 | 69,671,472 |
| 2024-05-31 | 2.37 | 2.4 | 2.37 | 2.38 | +0.42% | 159,432 | 37,990,864 |
| 2024-05-30 | 2.4 | 2.4 | 2.36 | 2.37 | -1.25% | 227,736 | 54,084,266 |
| 2024-05-29 | 2.37 | 2.41 | 2.36 | 2.4 | +1.69% | 257,654 | 61,677,315 |
| 2024-05-28 | 2.4 | 2.4 | 2.36 | 2.36 | -2.07% | 228,078 | 54,116,167 |
| 2024-05-27 | 2.4 | 2.42 | 2.37 | 2.41 | +0.84% | 212,730 | 50,874,879 |
| 2024-05-24 | 2.37 | 2.42 | 2.37 | 2.39 | 0% | 212,474 | 51,008,864 |
| 2024-05-23 | 2.44 | 2.45 | 2.38 | 2.39 | -2.45% | 285,101 | 68,567,976 |
| 2024-05-22 | 2.46 | 2.5 | 2.45 | 2.45 | +0.82% | 299,091 | 73,735,741 |
| 2024-05-21 | 2.46 | 2.47 | 2.42 | 2.43 | -1.22% | 191,833 | 46,764,896 |
| 2024-05-20 | 2.45 | 2.48 | 2.45 | 2.46 | 0% | 284,309 | 70,106,453 |
| 2024-05-17 | 2.46 | 2.47 | 2.42 | 2.46 | 0% | 293,239 | 71,587,151 |
| 2024-05-16 | 2.47 | 2.48 | 2.45 | 2.46 | -0.81% | 297,726 | 73,292,447 |
| 2024-05-15 | 2.51 | 2.51 | 2.47 | 2.48 | -1.2% | 278,774 | 69,138,406 |
| 2024-05-14 | 2.46 | 2.52 | 2.45 | 2.51 | +2.45% | 420,689 | 105,086,335 |
| 2024-05-13 | 2.49 | 2.5 | 2.44 | 2.45 | -1.61% | 380,847 | 93,792,816 |
| 2024-05-10 | 2.5 | 2.53 | 2.48 | 2.49 | -0.4% | 350,866 | 87,744,931 |
| 2024-05-09 | 2.48 | 2.53 | 2.45 | 2.5 | +1.21% | 368,996 | 92,263,258 |
| 2024-05-08 | 2.47 | 2.5 | 2.44 | 2.47 | +0.41% | 406,944 | 100,734,426 |
| 2024-05-07 | 2.45 | 2.47 | 2.42 | 2.46 | 0% | 380,754 | 93,285,847 |
| 2024-05-06 | 2.44 | 2.48 | 2.43 | 2.46 | +0.82% | 475,726 | 116,875,388 |
| 2024-04-30 | 2.37 | 2.52 | 2.36 | 2.44 | +3.83% | 912,909 | 223,828,085 |
| 2024-04-29 | 2.3 | 2.35 | 2.29 | 2.35 | +2.17% | 328,310 | 76,423,092 |
| 2024-04-26 | 2.26 | 2.3 | 2.26 | 2.3 | +1.32% | 286,227 | 65,406,250 |
| 2024-04-25 | 2.25 | 2.28 | 2.24 | 2.27 | +0.89% | 310,965 | 70,510,204 |
| 2024-04-24 | 2.24 | 2.26 | 2.21 | 2.25 | 0% | 255,350 | 57,067,800 |
| 2024-04-23 | 2.24 | 2.26 | 2.23 | 2.25 | +0.45% | 244,340 | 54,881,516 |
| 2024-04-22 | 2.23 | 2.27 | 2.22 | 2.24 | +0.45% | 270,555 | 60,816,129 |
| 2024-04-19 | 2.23 | 2.27 | 2.22 | 2.23 | -0.45% | 264,217 | 59,189,265 |
| 2024-04-18 | 2.26 | 2.27 | 2.23 | 2.24 | -1.32% | 356,617 | 80,299,335 |
| 2024-04-17 | 2.22 | 2.27 | 2.22 | 2.27 | +2.71% | 388,597 | 87,161,227 |
| 2024-04-16 | 2.22 | 2.26 | 2.19 | 2.21 | -0.9% | 472,323 | 104,989,256 |
| 2024-04-15 | 2.25 | 2.27 | 2.19 | 2.23 | -0.89% | 395,096 | 88,172,661 |
| 2024-04-12 | 2.27 | 2.28 | 2.24 | 2.25 | -0.44% | 244,742 | 55,218,227 |
| 2024-04-11 | 2.26 | 2.3 | 2.25 | 2.26 | -0.44% | 284,402 | 64,678,270 |
| 2024-04-10 | 2.3 | 2.32 | 2.26 | 2.27 | -1.73% | 276,352 | 63,289,804 |
| 2024-04-09 | 2.29 | 2.31 | 2.26 | 2.31 | +0.43% | 247,765 | 56,625,312 |
| 2024-04-08 | 2.33 | 2.34 | 2.29 | 2.3 | -1.71% | 279,420 | 64,751,910 |
| 2024-04-03 | 2.33 | 2.35 | 2.31 | 2.34 | +0.43% | 256,409 | 59,831,103 |
| 2024-04-02 | 2.33 | 2.34 | 2.31 | 2.33 | +0.43% | 280,210 | 65,328,673 |
| 2024-04-01 | 2.3 | 2.33 | 2.29 | 2.32 | +1.31% | 281,149 | 65,029,332 |
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：