股票概览
2.11
+1.44%
+0.03
2.09
开盘价
2.18
最高价
2.05
最低价
152,978
成交量
数据更新至: 2024-06-28
技术指标
2.08
MA5 (5日均线)
2.12
MA10 (10日均线)
2.17
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 | 2.18 | 2.05 | 2.11 | +1.44% | 152,978 | 32,520,376 |
| 2024-06-27 | 2.08 | 2.09 | 2.05 | 2.08 | -0.95% | 67,412 | 13,937,854 |
| 2024-06-26 | 2.07 | 2.11 | 2.03 | 2.1 | +1.45% | 139,978 | 29,067,983 |
| 2024-06-25 | 2.06 | 2.09 | 1.98 | 2.07 | +0.49% | 173,387 | 35,382,563 |
| 2024-06-24 | 2.22 | 2.23 | 2.04 | 2.06 | -7.21% | 266,565 | 56,178,984 |
| 2024-06-21 | 2.22 | 2.35 | 2.21 | 2.22 | -3.06% | 483,892 | 110,165,915 |
| 2024-06-20 | 2.08 | 2.29 | 2.05 | 2.29 | +10.1% | 593,038 | 132,883,458 |
| 2024-06-19 | 2.19 | 2.22 | 2.06 | 2.08 | -5.02% | 222,038 | 47,053,118 |
| 2024-06-18 | 1.98 | 2.19 | 1.91 | 2.19 | +10.05% | 435,222 | 91,408,435 |
| 2024-06-17 | 2.05 | 2.05 | 1.93 | 1.99 | -2.45% | 204,403 | 40,547,032 |
| 2024-06-14 | 1.95 | 2.08 | 1.95 | 2.04 | +0.49% | 204,198 | 41,549,762 |
| 2024-06-13 | 1.92 | 2.12 | 1.92 | 2.03 | +1% | 272,609 | 55,139,490 |
| 2024-06-12 | 2.22 | 2.22 | 2.01 | 2.01 | -9.87% | 325,305 | 68,326,271 |
| 2024-06-11 | 2.24 | 2.25 | 2.21 | 2.23 | -1.76% | 84,782 | 18,854,630 |
| 2024-06-07 | 2.27 | 2.29 | 2.21 | 2.27 | 0% | 114,872 | 25,682,754 |
| 2024-06-06 | 2.3 | 2.3 | 2.21 | 2.27 | -0.87% | 155,714 | 35,087,038 |
| 2024-06-05 | 2.37 | 2.38 | 2.28 | 2.29 | -2.97% | 107,565 | 24,975,020 |
| 2024-06-04 | 2.35 | 2.38 | 2.31 | 2.36 | -0.42% | 68,992 | 16,189,046 |
| 2024-06-03 | 2.42 | 2.43 | 2.33 | 2.37 | -0.84% | 85,453 | 20,331,121 |
| 2024-05-31 | 2.33 | 2.43 | 2.31 | 2.39 | +3.46% | 154,198 | 36,847,101 |
| 2024-05-30 | 2.35 | 2.35 | 2.3 | 2.31 | -1.28% | 41,344 | 9,592,040 |
| 2024-05-29 | 2.29 | 2.37 | 2.29 | 2.34 | +1.74% | 68,631 | 15,986,972 |
| 2024-05-28 | 2.27 | 2.38 | 2.26 | 2.3 | +0.44% | 112,004 | 26,164,620 |
| 2024-05-27 | 2.23 | 2.3 | 2.2 | 2.29 | +2.69% | 108,014 | 24,291,695 |
| 2024-05-24 | 2.28 | 2.28 | 2.23 | 2.23 | -0.89% | 44,721 | 10,029,145 |
| 2024-05-23 | 2.32 | 2.32 | 2.25 | 2.25 | -3.85% | 122,573 | 27,894,081 |
| 2024-05-22 | 2.33 | 2.48 | 2.31 | 2.34 | +1.3% | 122,982 | 29,259,583 |
| 2024-05-21 | 2.34 | 2.36 | 2.3 | 2.31 | -2.12% | 83,586 | 19,393,189 |
| 2024-05-20 | 2.45 | 2.45 | 2.35 | 2.36 | -4.45% | 176,534 | 41,942,901 |
| 2024-05-17 | 2.41 | 2.52 | 2.36 | 2.47 | +4.66% | 208,091 | 50,613,275 |
| 2024-05-16 | 2.31 | 2.52 | 2.29 | 2.36 | +3.06% | 178,334 | 43,003,699 |
| 2024-05-15 | 2.31 | 2.33 | 2.28 | 2.29 | -0.43% | 50,575 | 11,642,581 |
| 2024-05-14 | 2.28 | 2.33 | 2.27 | 2.3 | +0.88% | 49,635 | 11,402,133 |
| 2024-05-13 | 2.35 | 2.35 | 2.26 | 2.28 | -2.15% | 52,111 | 11,880,326 |
| 2024-05-10 | 2.38 | 2.38 | 2.31 | 2.33 | -0.43% | 57,279 | 13,357,623 |
| 2024-05-09 | 2.33 | 2.38 | 2.31 | 2.34 | +1.74% | 70,957 | 16,633,684 |
| 2024-05-08 | 2.38 | 2.38 | 2.29 | 2.3 | -2.95% | 99,843 | 23,140,037 |
| 2024-05-07 | 2.42 | 2.42 | 2.34 | 2.37 | -1.25% | 73,119 | 17,264,582 |
| 2024-05-06 | 2.41 | 2.44 | 2.36 | 2.4 | +2.13% | 84,337 | 20,290,380 |
| 2024-04-30 | 2.43 | 2.45 | 2.32 | 2.35 | -3.29% | 150,918 | 35,654,624 |
| 2024-04-29 | 2.2 | 2.43 | 2.19 | 2.43 | +9.95% | 155,916 | 37,030,852 |
| 2024-04-26 | 2.26 | 2.26 | 2.17 | 2.21 | -2.64% | 98,536 | 21,769,738 |
| 2024-04-25 | 2.23 | 2.3 | 2.2 | 2.27 | +1.34% | 123,874 | 27,896,151 |
| 2024-04-24 | 2.25 | 2.27 | 2.19 | 2.24 | -0.44% | 113,483 | 25,204,584 |
| 2024-04-23 | 2.25 | 2.26 | 2.19 | 2.25 | -0.44% | 85,777 | 19,062,951 |
| 2024-04-22 | 2.26 | 2.29 | 2.18 | 2.26 | 0% | 62,007 | 13,875,841 |
| 2024-04-19 | 2.35 | 2.36 | 2.25 | 2.26 | -3.83% | 87,754 | 20,096,533 |
| 2024-04-18 | 2.43 | 2.43 | 2.32 | 2.35 | -1.26% | 84,211 | 19,827,583 |
| 2024-04-17 | 2.24 | 2.4 | 2.24 | 2.38 | +6.25% | 110,525 | 25,958,818 |
| 2024-04-16 | 2.47 | 2.48 | 2.24 | 2.24 | -10.04% | 134,045 | 31,173,097 |
| 2024-04-15 | 2.64 | 2.66 | 2.47 | 2.49 | -4.6% | 97,907 | 24,810,980 |
| 2024-04-12 | 2.64 | 2.65 | 2.59 | 2.61 | -0.38% | 48,372 | 12,682,045 |
| 2024-04-11 | 2.67 | 2.68 | 2.62 | 2.62 | -1.13% | 40,223 | 10,623,521 |
| 2024-04-10 | 2.72 | 2.74 | 2.65 | 2.65 | -2.21% | 35,479 | 9,484,582 |
| 2024-04-09 | 2.64 | 2.72 | 2.64 | 2.71 | +2.26% | 47,513 | 12,750,240 |
| 2024-04-08 | 2.7 | 2.74 | 2.63 | 2.65 | -1.85% | 96,359 | 25,807,159 |
| 2024-04-03 | 2.7 | 2.78 | 2.67 | 2.7 | -0.74% | 63,042 | 17,154,326 |
| 2024-04-02 | 2.74 | 2.75 | 2.68 | 2.72 | 0% | 87,059 | 23,579,047 |
| 2024-04-01 | 2.55 | 2.75 | 2.55 | 2.72 | +5.84% | 219,405 | 59,117,373 |
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：