股票概览
2.15
+0.47%
+0.01
2.13
开盘价
2.17
最高价
2.13
最低价
81,574
成交量
数据更新至: 2024-06-28
技术指标
2.14
MA5 (5日均线)
2.18
MA10 (10日均线)
2.20
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 | 2.13 | 2.17 | 2.13 | 2.15 | +0.47% | 81,574 | 17,606,275 |
| 2024-06-27 | 2.17 | 2.19 | 2.13 | 2.14 | -1.83% | 90,851 | 19,585,041 |
| 2024-06-26 | 2.13 | 2.18 | 2.1 | 2.18 | +2.35% | 80,588 | 17,296,494 |
| 2024-06-25 | 2.09 | 2.16 | 2.09 | 2.13 | +1.91% | 102,831 | 21,913,726 |
| 2024-06-24 | 2.19 | 2.2 | 2.09 | 2.09 | -4.13% | 108,722 | 23,083,337 |
| 2024-06-21 | 2.16 | 2.2 | 2.16 | 2.18 | 0% | 57,007 | 12,457,681 |
| 2024-06-20 | 2.22 | 2.25 | 2.18 | 2.18 | -2.68% | 81,209 | 17,870,152 |
| 2024-06-19 | 2.27 | 2.28 | 2.23 | 2.24 | -1.32% | 60,792 | 13,712,901 |
| 2024-06-18 | 2.25 | 2.28 | 2.23 | 2.27 | +0.44% | 93,952 | 21,160,089 |
| 2024-06-17 | 2.24 | 2.36 | 2.22 | 2.26 | +1.35% | 155,089 | 35,404,753 |
| 2024-06-14 | 2.24 | 2.25 | 2.2 | 2.23 | -0.89% | 138,929 | 30,880,937 |
| 2024-06-13 | 2.19 | 2.3 | 2.15 | 2.25 | +2.27% | 237,456 | 52,885,970 |
| 2024-06-12 | 2.16 | 2.2 | 2.15 | 2.2 | +1.85% | 73,914 | 16,157,547 |
| 2024-06-11 | 2.16 | 2.17 | 2.1 | 2.16 | 0% | 80,519 | 17,263,962 |
| 2024-06-07 | 2.17 | 2.18 | 2.12 | 2.16 | +1.89% | 126,169 | 27,249,618 |
| 2024-06-06 | 2.21 | 2.22 | 2.07 | 2.12 | -3.64% | 210,336 | 44,789,053 |
| 2024-06-05 | 2.23 | 2.23 | 2.2 | 2.2 | -1.79% | 106,869 | 23,636,770 |
| 2024-06-04 | 2.28 | 2.29 | 2.21 | 2.24 | -3.03% | 162,804 | 36,425,404 |
| 2024-06-03 | 2.33 | 2.4 | 2.28 | 2.31 | 0% | 233,522 | 54,686,647 |
| 2024-05-31 | 2.28 | 2.34 | 2.26 | 2.31 | +1.32% | 133,811 | 30,734,006 |
| 2024-05-30 | 2.31 | 2.32 | 2.26 | 2.28 | -1.72% | 124,257 | 28,368,564 |
| 2024-05-29 | 2.3 | 2.35 | 2.28 | 2.32 | +0.43% | 96,251 | 22,301,875 |
| 2024-05-28 | 2.37 | 2.38 | 2.3 | 2.31 | -2.94% | 142,420 | 33,180,845 |
| 2024-05-27 | 2.36 | 2.4 | 2.35 | 2.38 | +0.85% | 117,270 | 27,836,310 |
| 2024-05-24 | 2.36 | 2.39 | 2.34 | 2.36 | 0% | 118,526 | 28,121,724 |
| 2024-05-23 | 2.45 | 2.46 | 2.36 | 2.36 | -4.07% | 185,420 | 44,310,549 |
| 2024-05-22 | 2.45 | 2.48 | 2.44 | 2.46 | +0.82% | 122,207 | 29,980,502 |
| 2024-05-21 | 2.46 | 2.48 | 2.42 | 2.44 | -1.21% | 151,661 | 37,114,373 |
| 2024-05-20 | 2.51 | 2.52 | 2.46 | 2.47 | -1.59% | 192,232 | 47,720,441 |
| 2024-05-17 | 2.51 | 2.53 | 2.48 | 2.51 | +0.4% | 210,268 | 52,544,725 |
| 2024-05-16 | 2.5 | 2.55 | 2.48 | 2.5 | 0% | 223,393 | 56,014,552 |
| 2024-05-15 | 2.51 | 2.58 | 2.46 | 2.5 | -1.96% | 380,307 | 95,632,182 |
| 2024-05-14 | 2.38 | 2.61 | 2.38 | 2.55 | +7.59% | 617,697 | 155,359,768 |
| 2024-05-13 | 2.44 | 2.44 | 2.36 | 2.37 | -2.47% | 151,963 | 36,225,827 |
| 2024-05-10 | 2.46 | 2.48 | 2.4 | 2.43 | -0.82% | 169,295 | 41,123,357 |
| 2024-05-09 | 2.43 | 2.47 | 2.43 | 2.45 | +0.82% | 131,051 | 32,115,100 |
| 2024-05-08 | 2.44 | 2.46 | 2.41 | 2.43 | -1.22% | 190,966 | 46,436,873 |
| 2024-05-07 | 2.45 | 2.53 | 2.42 | 2.46 | +0.82% | 233,783 | 57,595,809 |
| 2024-05-06 | 2.4 | 2.44 | 2.39 | 2.44 | +2.52% | 232,597 | 56,321,957 |
| 2024-04-30 | 2.4 | 2.45 | 2.35 | 2.38 | 0% | 254,166 | 60,892,425 |
| 2024-04-29 | 2.35 | 2.39 | 2.35 | 2.38 | +0.85% | 317,311 | 75,145,101 |
| 2024-04-26 | 2.33 | 2.39 | 2.31 | 2.36 | +2.16% | 242,579 | 57,167,534 |
| 2024-04-25 | 2.32 | 2.35 | 2.3 | 2.31 | -0.86% | 145,552 | 33,765,100 |
| 2024-04-24 | 2.27 | 2.33 | 2.25 | 2.33 | +2.64% | 145,426 | 33,387,645 |
| 2024-04-23 | 2.24 | 2.29 | 2.23 | 2.27 | +0.89% | 135,637 | 30,706,504 |
| 2024-04-22 | 2.28 | 2.28 | 2.2 | 2.25 | -0.88% | 159,109 | 35,635,213 |
| 2024-04-19 | 2.28 | 2.32 | 2.25 | 2.27 | -0.44% | 179,925 | 40,928,378 |
| 2024-04-18 | 2.33 | 2.34 | 2.26 | 2.28 | -2.15% | 189,408 | 43,415,006 |
| 2024-04-17 | 2.2 | 2.33 | 2.2 | 2.33 | +6.39% | 275,939 | 63,435,953 |
| 2024-04-16 | 2.35 | 2.35 | 2.18 | 2.19 | -7.2% | 293,529 | 65,800,608 |
| 2024-04-15 | 2.5 | 2.51 | 2.33 | 2.36 | -5.98% | 329,848 | 79,039,121 |
| 2024-04-12 | 2.51 | 2.54 | 2.5 | 2.51 | -0.4% | 139,734 | 35,204,949 |
| 2024-04-11 | 2.53 | 2.56 | 2.51 | 2.52 | -0.79% | 169,716 | 43,057,537 |
| 2024-04-10 | 2.61 | 2.61 | 2.5 | 2.54 | -3.05% | 277,650 | 70,686,939 |
| 2024-04-09 | 2.6 | 2.64 | 2.59 | 2.62 | +0.77% | 196,396 | 51,318,114 |
| 2024-04-08 | 2.65 | 2.69 | 2.6 | 2.6 | -2.62% | 281,720 | 74,435,404 |
| 2024-04-03 | 2.72 | 2.74 | 2.67 | 2.67 | -1.84% | 310,620 | 83,796,089 |
| 2024-04-02 | 2.79 | 2.8 | 2.69 | 2.72 | -2.86% | 342,323 | 93,224,901 |
| 2024-04-01 | 2.76 | 2.84 | 2.73 | 2.8 | +2.94% | 413,666 | 114,916,382 |
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：