股票概览
2.01
+3.08%
+0.06
1.93
开盘价
2.02
最高价
1.92
最低价
124,159
成交量
数据更新至: 2024-06-28
技术指标
1.98
MA5 (5日均线)
2.08
MA10 (10日均线)
2.12
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 | 1.93 | 2.02 | 1.92 | 2.01 | +3.08% | 124,159 | 24,420,032 |
| 2024-06-27 | 1.93 | 2.02 | 1.92 | 1.95 | +0.52% | 144,269 | 28,379,074 |
| 2024-06-26 | 1.86 | 1.96 | 1.84 | 1.94 | 0% | 209,208 | 39,161,989 |
| 2024-06-25 | 2 | 2.06 | 1.94 | 1.94 | -4.9% | 115,577 | 22,944,396 |
| 2024-06-24 | 2.08 | 2.12 | 2.04 | 2.04 | -5.12% | 146,375 | 30,002,433 |
| 2024-06-21 | 2.14 | 2.21 | 2.09 | 2.15 | -1.83% | 122,905 | 26,476,254 |
| 2024-06-20 | 2.31 | 2.38 | 2.19 | 2.19 | -5.19% | 289,577 | 65,229,341 |
| 2024-06-19 | 2.18 | 2.31 | 2.17 | 2.31 | +5% | 190,993 | 43,423,836 |
| 2024-06-18 | 2.11 | 2.21 | 2.09 | 2.2 | +4.76% | 217,664 | 47,260,439 |
| 2024-06-17 | 2.07 | 2.15 | 2.06 | 2.1 | +1.94% | 138,162 | 29,052,695 |
| 2024-06-14 | 2.14 | 2.18 | 2.05 | 2.06 | -4.19% | 198,967 | 41,630,469 |
| 2024-06-13 | 2.16 | 2.24 | 2.13 | 2.15 | -0.92% | 232,441 | 50,756,451 |
| 2024-06-12 | 2.1 | 2.19 | 2.07 | 2.17 | +3.83% | 247,809 | 53,893,352 |
| 2024-06-11 | 2.03 | 2.13 | 1.97 | 2.09 | +0.97% | 218,249 | 44,809,785 |
| 2024-06-07 | 2.09 | 2.19 | 1.99 | 2.07 | -0.96% | 342,310 | 70,304,298 |
| 2024-06-06 | 2.09 | 2.13 | 2.09 | 2.09 | -5% | 145,112 | 30,358,208 |
| 2024-06-05 | 2.03 | 2.25 | 2.03 | 2.2 | +2.8% | 418,307 | 89,677,765 |
| 2024-06-04 | 2.14 | 2.14 | 2.14 | 2.14 | -4.89% | 12,902 | 2,761,028 |
| 2024-06-03 | 2.25 | 2.25 | 2.25 | 2.25 | -5.06% | 17,003 | 3,825,675 |
| 2024-05-31 | 2.37 | 2.39 | 2.37 | 2.37 | -4.82% | 60,508 | 14,349,793 |
| 2024-05-30 | 2.53 | 2.58 | 2.49 | 2.49 | -4.96% | 197,432 | 49,312,070 |
| 2024-05-29 | 2.69 | 2.73 | 2.62 | 2.62 | -5.07% | 142,291 | 37,596,324 |
| 2024-05-28 | 2.86 | 2.91 | 2.76 | 2.76 | -4.83% | 188,870 | 53,061,303 |
| 2024-05-27 | 3.06 | 3.09 | 2.9 | 2.9 | -4.92% | 211,666 | 62,360,569 |
| 2024-05-24 | 2.91 | 3.08 | 2.91 | 3.05 | +4.1% | 223,276 | 67,474,225 |
| 2024-05-23 | 2.99 | 3 | 2.86 | 2.93 | -2.66% | 225,261 | 65,595,074 |
| 2024-05-22 | 2.99 | 3.12 | 2.96 | 3.01 | +0.67% | 230,088 | 69,985,183 |
| 2024-05-21 | 3.12 | 3.14 | 2.99 | 2.99 | -5.08% | 238,561 | 71,933,898 |
| 2024-05-20 | 3.28 | 3.32 | 3.12 | 3.15 | -3.67% | 236,984 | 76,089,324 |
| 2024-05-17 | 3.39 | 3.44 | 3.23 | 3.27 | -3.82% | 317,385 | 104,563,905 |
| 2024-05-16 | 3.53 | 3.61 | 3.4 | 3.4 | -5.03% | 275,802 | 97,116,086 |
| 2024-05-15 | 3.45 | 3.68 | 3.41 | 3.58 | +1.99% | 451,430 | 158,661,861 |
| 2024-05-14 | 3.17 | 3.51 | 3.17 | 3.51 | +5.09% | 379,474 | 123,364,837 |
| 2024-05-13 | 3.34 | 3.34 | 3.34 | 3.34 | -5.11% | 7,618 | 2,544,412 |
| 2024-05-10 | 3.52 | 3.52 | 3.52 | 3.52 | -4.86% | 9,402 | 3,309,504 |
| 2024-05-09 | 3.7 | 3.7 | 3.7 | 3.7 | -4.88% | 9,591 | 3,548,670 |
| 2024-05-08 | 3.89 | 3.89 | 3.89 | 3.89 | -4.89% | 7,542 | 2,933,838 |
| 2024-05-07 | 4.09 | 4.09 | 4.09 | 4.09 | -5.1% | 5,044 | 2,062,996 |
| 2024-05-06 | 4.31 | 4.31 | 4.31 | 4.31 | -5.07% | 13,896 | 5,989,176 |
| 2024-04-29 | 4.49 | 4.59 | 4.35 | 4.54 | +5.83% | 208,188 | 93,611,584 |
| 2024-04-26 | 4.26 | 4.3 | 4.17 | 4.29 | +0.7% | 105,602 | 44,824,034 |
| 2024-04-25 | 4.24 | 4.31 | 4.22 | 4.26 | +0.24% | 86,378 | 36,886,817 |
| 2024-04-24 | 4.25 | 4.39 | 4.21 | 4.25 | +1.92% | 99,232 | 42,308,489 |
| 2024-04-23 | 4.12 | 4.21 | 4.1 | 4.17 | +0.48% | 99,895 | 41,646,242 |
| 2024-04-22 | 4.23 | 4.25 | 4.05 | 4.15 | -2.35% | 132,236 | 55,039,191 |
| 2024-04-19 | 4.31 | 4.47 | 4.24 | 4.25 | +1.67% | 192,151 | 83,062,692 |
| 2024-04-18 | 4.1 | 4.25 | 3.99 | 4.18 | +1.7% | 166,778 | 68,814,419 |
| 2024-04-17 | 3.82 | 4.13 | 3.82 | 4.11 | +4.05% | 196,751 | 79,779,469 |
| 2024-04-16 | 4.33 | 4.36 | 3.95 | 3.95 | -10.02% | 221,066 | 88,877,855 |
| 2024-04-15 | 4.58 | 4.67 | 4.3 | 4.39 | -8.16% | 251,439 | 111,654,690 |
| 2024-04-12 | 4.93 | 4.95 | 4.75 | 4.78 | -3.04% | 110,787 | 53,443,415 |
| 2024-04-11 | 4.9 | 4.96 | 4.83 | 4.93 | +0.2% | 84,796 | 41,795,490 |
| 2024-04-10 | 5.05 | 5.06 | 4.89 | 4.92 | -2.19% | 110,322 | 54,488,929 |
| 2024-04-09 | 4.9 | 5.04 | 4.9 | 5.03 | +2.24% | 107,545 | 53,600,322 |
| 2024-04-08 | 5.08 | 5.08 | 4.91 | 4.92 | -3.72% | 194,309 | 96,556,252 |
| 2024-04-03 | 5.21 | 5.21 | 5.06 | 5.11 | -1.54% | 131,910 | 67,495,826 |
| 2024-04-02 | 5.32 | 5.32 | 5.15 | 5.19 | -2.63% | 206,756 | 107,661,581 |
| 2024-04-01 | 5.34 | 5.37 | 5.24 | 5.33 | +0.38% | 225,042 | 119,192,594 |
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：