股票概览
2.1
-2.33%
-0.05
2.12
开盘价
2.16
最高价
2.1
最低价
118,662
成交量
数据更新至: 2024-06-28
技术指标
2.14
MA5 (5日均线)
2.19
MA10 (10日均线)
2.33
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 | 2.12 | 2.16 | 2.1 | 2.1 | -2.33% | 118,662 | 25,247,107 |
| 2024-06-27 | 2.23 | 2.28 | 2.14 | 2.15 | -2.27% | 151,173 | 33,233,681 |
| 2024-06-26 | 2.13 | 2.21 | 2.13 | 2.2 | +2.33% | 87,366 | 18,983,732 |
| 2024-06-25 | 2.1 | 2.2 | 2.09 | 2.15 | +1.9% | 121,914 | 26,151,007 |
| 2024-06-24 | 2.19 | 2.2 | 2.1 | 2.11 | -4.09% | 112,461 | 23,951,913 |
| 2024-06-21 | 2.19 | 2.23 | 2.18 | 2.2 | +0.46% | 76,556 | 16,852,585 |
| 2024-06-20 | 2.24 | 2.26 | 2.18 | 2.19 | -2.67% | 158,918 | 35,235,186 |
| 2024-06-19 | 2.26 | 2.28 | 2.24 | 2.25 | -0.88% | 100,679 | 22,720,385 |
| 2024-06-18 | 2.26 | 2.29 | 2.25 | 2.27 | -0.44% | 118,177 | 26,828,652 |
| 2024-06-17 | 2.3 | 2.31 | 2.25 | 2.28 | -1.72% | 149,468 | 33,919,160 |
| 2024-06-14 | 2.34 | 2.38 | 2.3 | 2.32 | 0% | 201,988 | 47,172,128 |
| 2024-06-13 | 2.42 | 2.43 | 2.3 | 2.32 | -2.93% | 172,968 | 40,520,873 |
| 2024-06-12 | 2.41 | 2.45 | 2.38 | 2.39 | -0.83% | 126,977 | 30,474,499 |
| 2024-06-11 | 2.43 | 2.47 | 2.38 | 2.41 | -3.21% | 158,989 | 38,487,316 |
| 2024-06-07 | 2.41 | 2.51 | 2.4 | 2.49 | +3.32% | 172,553 | 42,307,702 |
| 2024-06-06 | 2.48 | 2.54 | 2.37 | 2.41 | -3.98% | 168,730 | 40,942,742 |
| 2024-06-05 | 2.58 | 2.58 | 2.49 | 2.51 | -3.09% | 148,908 | 37,561,508 |
| 2024-06-04 | 2.59 | 2.61 | 2.48 | 2.59 | +1.97% | 197,188 | 50,367,224 |
| 2024-06-03 | 2.75 | 2.76 | 2.5 | 2.54 | -8.3% | 403,327 | 104,290,515 |
| 2024-05-31 | 2.78 | 2.79 | 2.73 | 2.77 | +0.36% | 137,332 | 37,916,571 |
| 2024-05-30 | 2.85 | 2.85 | 2.73 | 2.76 | -3.16% | 148,432 | 41,233,225 |
| 2024-05-29 | 2.83 | 2.91 | 2.82 | 2.85 | +0.71% | 183,716 | 52,685,583 |
| 2024-05-28 | 2.97 | 2.99 | 2.81 | 2.83 | -3.74% | 224,419 | 64,502,061 |
| 2024-05-27 | 3.02 | 3.02 | 2.86 | 2.94 | -2.65% | 219,771 | 64,000,524 |
| 2024-05-24 | 3.1 | 3.14 | 2.99 | 3.02 | -3.51% | 227,776 | 69,484,217 |
| 2024-05-23 | 3.12 | 3.21 | 3.08 | 3.13 | -2.49% | 323,143 | 101,299,277 |
| 2024-05-22 | 3.11 | 3.35 | 3.11 | 3.21 | +3.22% | 562,066 | 181,675,555 |
| 2024-05-21 | 3.08 | 3.15 | 3.08 | 3.11 | +0.97% | 380,706 | 118,464,151 |
| 2024-05-20 | 3.13 | 3.19 | 3.05 | 3.08 | -3.75% | 613,223 | 190,566,897 |
| 2024-05-17 | 2.95 | 3.2 | 2.91 | 3.2 | +9.97% | 776,151 | 237,442,188 |
| 2024-05-16 | 2.75 | 2.95 | 2.73 | 2.91 | +5.82% | 387,457 | 111,247,308 |
| 2024-05-15 | 2.68 | 2.81 | 2.64 | 2.75 | +2.61% | 182,541 | 50,106,791 |
| 2024-05-14 | 2.72 | 2.75 | 2.65 | 2.68 | -0.74% | 107,436 | 28,921,314 |
| 2024-05-13 | 2.74 | 2.78 | 2.68 | 2.7 | -2.17% | 159,392 | 43,340,154 |
| 2024-05-10 | 2.69 | 2.82 | 2.64 | 2.76 | +3.37% | 293,957 | 80,284,797 |
| 2024-05-09 | 2.66 | 2.72 | 2.63 | 2.67 | +1.52% | 147,687 | 39,436,118 |
| 2024-05-08 | 2.71 | 2.73 | 2.62 | 2.63 | -4.01% | 145,459 | 38,652,047 |
| 2024-05-07 | 2.71 | 2.79 | 2.66 | 2.74 | 0% | 245,195 | 66,522,421 |
| 2024-05-06 | 2.85 | 2.89 | 2.73 | 2.74 | -0.72% | 346,949 | 97,450,704 |
| 2024-04-30 | 2.7 | 2.8 | 2.67 | 2.76 | +2.99% | 491,759 | 134,430,384 |
| 2024-04-29 | 2.44 | 2.68 | 2.43 | 2.68 | +9.84% | 313,491 | 81,826,215 |
| 2024-04-26 | 2.32 | 2.44 | 2.28 | 2.44 | +5.63% | 172,911 | 40,870,788 |
| 2024-04-25 | 2.31 | 2.35 | 2.3 | 2.31 | -0.43% | 79,495 | 18,515,843 |
| 2024-04-24 | 2.35 | 2.36 | 2.3 | 2.32 | -1.28% | 67,654 | 15,671,779 |
| 2024-04-23 | 2.35 | 2.37 | 2.33 | 2.35 | 0% | 65,211 | 15,333,875 |
| 2024-04-22 | 2.35 | 2.38 | 2.33 | 2.35 | -0.42% | 79,248 | 18,678,270 |
| 2024-04-19 | 2.37 | 2.38 | 2.3 | 2.36 | -0.42% | 87,779 | 20,547,498 |
| 2024-04-18 | 2.4 | 2.41 | 2.36 | 2.37 | -1.66% | 73,329 | 17,480,797 |
| 2024-04-17 | 2.37 | 2.43 | 2.36 | 2.41 | +1.69% | 122,691 | 29,490,635 |
| 2024-04-16 | 2.4 | 2.41 | 2.29 | 2.37 | -1.25% | 194,796 | 45,958,421 |
| 2024-04-15 | 2.44 | 2.45 | 2.35 | 2.4 | -1.64% | 139,300 | 33,466,444 |
| 2024-04-12 | 2.47 | 2.49 | 2.43 | 2.44 | -1.61% | 126,460 | 31,008,605 |
| 2024-04-11 | 2.47 | 2.51 | 2.46 | 2.48 | -0.4% | 116,216 | 28,881,445 |
| 2024-04-10 | 2.56 | 2.57 | 2.47 | 2.49 | -2.73% | 172,840 | 43,275,820 |
| 2024-04-09 | 2.52 | 2.57 | 2.52 | 2.56 | +1.19% | 73,001 | 18,580,018 |
| 2024-04-08 | 2.58 | 2.59 | 2.51 | 2.53 | -1.94% | 156,371 | 39,793,276 |
| 2024-04-03 | 2.6 | 2.64 | 2.58 | 2.58 | -1.53% | 117,480 | 30,575,722 |
| 2024-04-02 | 2.61 | 2.65 | 2.58 | 2.62 | 0% | 143,503 | 37,531,551 |
| 2024-04-01 | 2.59 | 2.66 | 2.59 | 2.62 | +0.77% | 121,071 | 31,749,655 |
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：