股票概览
2.27
-1.73%
-0.04
2.3
开盘价
2.31
最高价
2.24
最低价
17,017
成交量
数据更新至: 2024-03-29
技术指标
2.31
MA5 (5日均线)
2.35
MA10 (10日均线)
2.37
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 |
|---|---|---|---|---|---|---|---|
| 2024-03-29 | 2.3 | 2.31 | 2.24 | 2.27 | -1.73% | 17,017 | 3,867,611 |
| 2024-03-28 | 2.31 | 2.33 | 2.29 | 2.31 | -0.43% | 14,191 | 3,275,600 |
| 2024-03-27 | 2.32 | 2.34 | 2.28 | 2.32 | -0.43% | 15,569 | 3,583,533 |
| 2024-03-26 | 2.33 | 2.34 | 2.3 | 2.33 | -0.43% | 8,909 | 2,071,935 |
| 2024-03-25 | 2.36 | 2.37 | 2.3 | 2.34 | -0.85% | 21,117 | 4,915,593 |
| 2024-03-22 | 2.37 | 2.38 | 2.34 | 2.36 | -1.26% | 11,328 | 2,669,386 |
| 2024-03-21 | 2.38 | 2.39 | 2.36 | 2.39 | +0.42% | 13,543 | 3,212,774 |
| 2024-03-20 | 2.38 | 2.39 | 2.35 | 2.38 | +0.42% | 10,397 | 2,465,832 |
| 2024-03-19 | 2.4 | 2.4 | 2.36 | 2.37 | -1.25% | 22,349 | 5,305,101 |
| 2024-03-18 | 2.42 | 2.42 | 2.39 | 2.4 | -0.83% | 12,301 | 2,954,609 |
| 2024-03-15 | 2.42 | 2.43 | 2.38 | 2.42 | -0.82% | 11,397 | 2,748,693 |
| 2024-03-14 | 2.42 | 2.45 | 2.4 | 2.44 | +0.41% | 18,636 | 4,525,223 |
| 2024-03-13 | 2.42 | 2.46 | 2.41 | 2.43 | 0% | 20,119 | 4,906,683 |
| 2024-03-12 | 2.4 | 2.44 | 2.4 | 2.43 | +0.83% | 16,705 | 4,051,725 |
| 2024-03-11 | 2.41 | 2.44 | 2.38 | 2.41 | 0% | 19,343 | 4,661,564 |
| 2024-03-08 | 2.38 | 2.44 | 2.38 | 2.41 | +1.26% | 13,322 | 3,221,458 |
| 2024-03-07 | 2.38 | 2.46 | 2.38 | 2.38 | +0.42% | 23,204 | 5,608,711 |
| 2024-03-06 | 2.31 | 2.39 | 2.31 | 2.37 | +2.16% | 21,235 | 5,019,810 |
| 2024-03-05 | 2.3 | 2.32 | 2.29 | 2.32 | +0.87% | 13,085 | 3,017,187 |
| 2024-03-04 | 2.3 | 2.34 | 2.28 | 2.3 | 0% | 13,934 | 3,203,834 |
| 2024-03-01 | 2.3 | 2.36 | 2.28 | 2.3 | -0.43% | 26,774 | 6,207,240 |
| 2024-02-29 | 2.22 | 2.32 | 2.22 | 2.31 | +2.21% | 17,024 | 3,902,964 |
| 2024-02-28 | 2.39 | 2.39 | 2.26 | 2.26 | -4.64% | 34,679 | 8,091,808 |
| 2024-02-27 | 2.35 | 2.37 | 2.34 | 2.37 | +0.85% | 21,610 | 5,096,590 |
| 2024-02-26 | 2.38 | 2.4 | 2.34 | 2.35 | -0.42% | 26,955 | 6,372,009 |
| 2024-02-23 | 2.36 | 2.39 | 2.33 | 2.36 | +0.43% | 23,566 | 5,561,790 |
| 2024-02-22 | 2.35 | 2.39 | 2.34 | 2.35 | 0% | 22,334 | 5,282,941 |
| 2024-02-21 | 2.31 | 2.38 | 2.31 | 2.35 | +1.29% | 24,491 | 5,771,632 |
| 2024-02-20 | 2.26 | 2.33 | 2.25 | 2.32 | +2.2% | 26,893 | 6,189,093 |
| 2024-02-19 | 2.23 | 2.33 | 2.23 | 2.27 | +2.25% | 35,170 | 8,009,401 |
| 2024-02-08 | 2.12 | 2.22 | 2.12 | 2.22 | +3.74% | 28,362 | 6,154,430 |
| 2024-02-07 | 2.13 | 2.25 | 2.13 | 2.14 | -0.47% | 39,182 | 8,597,196 |
| 2024-02-06 | 2 | 2.17 | 2 | 2.15 | +2.38% | 44,509 | 9,327,147 |
| 2024-02-05 | 2.21 | 2.21 | 2.1 | 2.1 | -4.98% | 40,464 | 8,575,102 |
| 2024-02-02 | 2.34 | 2.36 | 2.21 | 2.21 | -5.15% | 45,884 | 10,322,885 |
| 2024-02-01 | 2.45 | 2.47 | 2.33 | 2.33 | -4.9% | 43,807 | 10,403,571 |
| 2024-01-31 | 2.47 | 2.51 | 2.41 | 2.45 | -1.21% | 32,729 | 8,054,739 |
| 2024-01-30 | 2.5 | 2.58 | 2.48 | 2.48 | -0.8% | 27,096 | 6,850,233 |
| 2024-01-29 | 2.51 | 2.56 | 2.47 | 2.5 | -0.4% | 28,885 | 7,268,814 |
| 2024-01-26 | 2.46 | 2.58 | 2.45 | 2.51 | +1.21% | 38,513 | 9,660,146 |
| 2024-01-25 | 2.42 | 2.51 | 2.41 | 2.48 | +2.06% | 37,244 | 9,143,691 |
| 2024-01-24 | 2.37 | 2.43 | 2.3 | 2.43 | +2.53% | 48,617 | 11,526,104 |
| 2024-01-23 | 2.35 | 2.4 | 2.31 | 2.37 | -0.42% | 47,069 | 11,087,837 |
| 2024-01-22 | 2.52 | 2.52 | 2.38 | 2.38 | -5.18% | 42,152 | 10,255,454 |
| 2024-01-19 | 2.5 | 2.53 | 2.47 | 2.51 | 0% | 20,323 | 5,090,593 |
| 2024-01-18 | 2.59 | 2.6 | 2.47 | 2.51 | -3.46% | 87,902 | 21,927,518 |
| 2024-01-17 | 2.61 | 2.62 | 2.57 | 2.6 | 0% | 29,345 | 7,644,243 |
| 2024-01-16 | 2.6 | 2.64 | 2.57 | 2.6 | +0.39% | 36,478 | 9,485,828 |
| 2024-01-15 | 2.59 | 2.62 | 2.57 | 2.59 | +0.39% | 42,995 | 11,187,790 |
| 2024-01-12 | 2.66 | 2.67 | 2.55 | 2.58 | -2.64% | 55,441 | 14,437,660 |
| 2024-01-11 | 2.6 | 2.66 | 2.59 | 2.65 | +1.53% | 33,714 | 8,879,257 |
| 2024-01-10 | 2.59 | 2.62 | 2.52 | 2.61 | +1.56% | 40,345 | 10,418,189 |
| 2024-01-09 | 2.61 | 2.63 | 2.57 | 2.57 | -1.53% | 32,907 | 8,567,412 |
| 2024-01-08 | 2.62 | 2.67 | 2.61 | 2.61 | -1.14% | 28,438 | 7,489,254 |
| 2024-01-05 | 2.66 | 2.68 | 2.61 | 2.64 | -1.12% | 30,709 | 8,084,724 |
| 2024-01-04 | 2.67 | 2.67 | 2.64 | 2.67 | -0.37% | 24,222 | 6,423,669 |
| 2024-01-03 | 2.69 | 2.71 | 2.65 | 2.68 | 0% | 30,062 | 8,051,080 |
| 2024-01-02 | 2.67 | 2.72 | 2.65 | 2.68 | -0.37% | 28,832 | 7,766,809 |
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：