股票概览
2.25
-0.44%
-0.01
2.28
开盘价
2.3
最高价
2.24
最低价
76,713
成交量
数据更新至: 2024-06-28
技术指标
2.25
MA5 (5日均线)
2.31
MA10 (10日均线)
2.39
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 | 2.28 | 2.3 | 2.24 | 2.25 | -0.44% | 76,713 | 17,442,630 |
| 2024-06-27 | 2.29 | 2.32 | 2.26 | 2.26 | -1.74% | 85,224 | 19,460,507 |
| 2024-06-26 | 2.24 | 2.3 | 2.22 | 2.3 | +1.32% | 94,917 | 21,451,246 |
| 2024-06-25 | 2.19 | 2.3 | 2.19 | 2.27 | +4.13% | 164,491 | 37,152,245 |
| 2024-06-24 | 2.24 | 2.25 | 2.16 | 2.18 | -3.96% | 133,334 | 29,308,363 |
| 2024-06-21 | 2.32 | 2.36 | 2.25 | 2.27 | -3.81% | 149,989 | 34,366,940 |
| 2024-06-20 | 2.4 | 2.41 | 2.35 | 2.36 | -2.07% | 83,738 | 19,819,189 |
| 2024-06-19 | 2.42 | 2.46 | 2.41 | 2.41 | -0.82% | 69,509 | 16,876,106 |
| 2024-06-18 | 2.42 | 2.44 | 2.4 | 2.43 | +1.25% | 47,732 | 11,548,371 |
| 2024-06-17 | 2.42 | 2.42 | 2.38 | 2.4 | -0.83% | 62,256 | 14,907,103 |
| 2024-06-14 | 2.41 | 2.44 | 2.39 | 2.42 | 0% | 71,526 | 17,275,107 |
| 2024-06-13 | 2.48 | 2.49 | 2.4 | 2.42 | -2.42% | 105,676 | 25,757,118 |
| 2024-06-12 | 2.42 | 2.49 | 2.4 | 2.48 | +2.48% | 102,418 | 25,216,750 |
| 2024-06-11 | 2.45 | 2.45 | 2.37 | 2.42 | -1.22% | 82,651 | 19,936,738 |
| 2024-06-07 | 2.34 | 2.45 | 2.34 | 2.45 | +4.7% | 163,105 | 39,340,434 |
| 2024-06-06 | 2.47 | 2.48 | 2.29 | 2.34 | -3.7% | 185,780 | 43,735,358 |
| 2024-06-05 | 2.5 | 2.5 | 2.43 | 2.43 | -3.19% | 121,064 | 29,837,437 |
| 2024-06-04 | 2.53 | 2.54 | 2.47 | 2.51 | -0.79% | 115,407 | 28,827,849 |
| 2024-06-03 | 2.63 | 2.63 | 2.49 | 2.53 | -3.07% | 166,538 | 42,288,244 |
| 2024-05-31 | 2.61 | 2.65 | 2.61 | 2.61 | +0.38% | 116,969 | 30,740,249 |
| 2024-05-30 | 2.7 | 2.7 | 2.58 | 2.6 | -3.7% | 189,071 | 49,580,930 |
| 2024-05-29 | 2.66 | 2.74 | 2.65 | 2.7 | +0.37% | 117,872 | 31,769,692 |
| 2024-05-28 | 2.75 | 2.75 | 2.68 | 2.69 | -2.89% | 133,721 | 36,202,014 |
| 2024-05-27 | 2.74 | 2.77 | 2.7 | 2.77 | +0.73% | 127,138 | 34,749,190 |
| 2024-05-24 | 2.83 | 2.85 | 2.75 | 2.75 | -2.83% | 143,053 | 39,740,061 |
| 2024-05-23 | 2.89 | 2.89 | 2.79 | 2.83 | -2.41% | 185,827 | 52,640,415 |
| 2024-05-22 | 2.91 | 2.95 | 2.89 | 2.9 | -1.36% | 247,156 | 72,097,661 |
| 2024-05-21 | 2.9 | 2.99 | 2.87 | 2.94 | +0.68% | 341,255 | 99,749,950 |
| 2024-05-20 | 2.92 | 2.99 | 2.89 | 2.92 | -0.34% | 342,824 | 100,729,228 |
| 2024-05-17 | 2.97 | 3.1 | 2.88 | 2.93 | -1.35% | 607,711 | 178,874,242 |
| 2024-05-16 | 2.72 | 2.97 | 2.71 | 2.97 | +10% | 393,891 | 113,304,507 |
| 2024-05-15 | 2.7 | 2.73 | 2.66 | 2.7 | 0% | 107,394 | 29,024,596 |
| 2024-05-14 | 2.66 | 2.72 | 2.64 | 2.7 | +1.89% | 146,861 | 39,500,825 |
| 2024-05-13 | 2.75 | 2.75 | 2.65 | 2.65 | -3.28% | 137,386 | 36,773,883 |
| 2024-05-10 | 2.77 | 2.8 | 2.74 | 2.74 | -1.44% | 120,127 | 33,073,369 |
| 2024-05-09 | 2.77 | 2.81 | 2.75 | 2.78 | -0.71% | 161,114 | 44,695,912 |
| 2024-05-08 | 2.77 | 2.84 | 2.72 | 2.8 | +1.82% | 234,358 | 65,312,098 |
| 2024-05-07 | 2.78 | 2.78 | 2.73 | 2.75 | -0.72% | 104,251 | 28,695,646 |
| 2024-05-06 | 2.78 | 2.83 | 2.77 | 2.77 | +0.73% | 129,740 | 36,144,061 |
| 2024-04-30 | 2.79 | 2.8 | 2.7 | 2.75 | -1.43% | 160,789 | 44,125,998 |
| 2024-04-29 | 2.65 | 2.8 | 2.63 | 2.79 | +3.72% | 233,552 | 64,029,478 |
| 2024-04-26 | 2.61 | 2.74 | 2.59 | 2.69 | +5.08% | 243,349 | 65,103,981 |
| 2024-04-25 | 2.56 | 2.61 | 2.55 | 2.56 | -0.39% | 115,909 | 29,929,969 |
| 2024-04-24 | 2.56 | 2.58 | 2.53 | 2.57 | +0.39% | 104,508 | 26,734,578 |
| 2024-04-23 | 2.55 | 2.58 | 2.54 | 2.56 | +0.39% | 88,663 | 22,726,047 |
| 2024-04-22 | 2.53 | 2.58 | 2.48 | 2.55 | -0.78% | 111,924 | 28,376,234 |
| 2024-04-19 | 2.65 | 2.65 | 2.55 | 2.57 | -3.02% | 119,658 | 31,024,624 |
| 2024-04-18 | 2.65 | 2.74 | 2.61 | 2.65 | 0% | 173,923 | 46,418,450 |
| 2024-04-17 | 2.46 | 2.66 | 2.46 | 2.65 | +6% | 207,948 | 54,449,947 |
| 2024-04-16 | 2.7 | 2.7 | 2.5 | 2.5 | -10.07% | 283,698 | 71,990,136 |
| 2024-04-15 | 3.01 | 3.01 | 2.78 | 2.78 | -10.03% | 390,840 | 110,583,198 |
| 2024-04-12 | 3.06 | 3.15 | 3.03 | 3.09 | +0.98% | 241,974 | 74,944,975 |
| 2024-04-11 | 3.05 | 3.08 | 3.01 | 3.06 | -0.65% | 154,266 | 47,108,865 |
| 2024-04-10 | 3.08 | 3.15 | 3.01 | 3.08 | 0% | 228,099 | 69,752,745 |
| 2024-04-09 | 3 | 3.14 | 3 | 3.08 | +1.65% | 178,350 | 54,720,545 |
| 2024-04-08 | 3.19 | 3.19 | 3.03 | 3.03 | -5.02% | 265,390 | 81,878,695 |
| 2024-04-03 | 3.1 | 3.22 | 3.08 | 3.19 | +2.57% | 356,254 | 112,494,815 |
| 2024-04-02 | 3.08 | 3.14 | 3.04 | 3.11 | +0.65% | 188,731 | 58,253,133 |
| 2024-04-01 | 3.04 | 3.09 | 3.03 | 3.09 | +2.32% | 165,255 | 50,663,652 |
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：