股票概览
2.37
-1.25%
-0.03
2.4
开盘价
2.41
最高价
2.33
最低价
94,811
成交量
数据更新至: 2024-03-29
技术指标
2.41
MA5 (5日均线)
2.42
MA10 (10日均线)
2.39
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 | 2.4 | 2.41 | 2.33 | 2.37 | -1.25% | 94,811 | 22,468,729 |
| 2024-03-28 | 2.4 | 2.44 | 2.37 | 2.4 | +0.42% | 109,870 | 26,396,493 |
| 2024-03-27 | 2.46 | 2.47 | 2.39 | 2.39 | -2.85% | 130,774 | 31,602,376 |
| 2024-03-26 | 2.4 | 2.47 | 2.39 | 2.46 | +2.07% | 121,038 | 29,589,341 |
| 2024-03-25 | 2.42 | 2.47 | 2.39 | 2.41 | -0.41% | 104,760 | 25,463,418 |
| 2024-03-22 | 2.47 | 2.47 | 2.4 | 2.42 | -1.63% | 94,976 | 23,072,063 |
| 2024-03-21 | 2.44 | 2.49 | 2.43 | 2.46 | +0.41% | 77,369 | 19,048,461 |
| 2024-03-20 | 2.41 | 2.45 | 2.41 | 2.45 | +1.66% | 96,420 | 23,475,574 |
| 2024-03-19 | 2.43 | 2.47 | 2.41 | 2.41 | -1.23% | 93,004 | 22,709,649 |
| 2024-03-18 | 2.42 | 2.44 | 2.39 | 2.44 | +0.83% | 83,002 | 20,042,826 |
| 2024-03-15 | 2.38 | 2.42 | 2.36 | 2.42 | +1.26% | 86,534 | 20,705,821 |
| 2024-03-14 | 2.39 | 2.42 | 2.36 | 2.39 | 0% | 99,239 | 23,716,361 |
| 2024-03-13 | 2.46 | 2.46 | 2.37 | 2.39 | -2.85% | 138,294 | 33,186,630 |
| 2024-03-12 | 2.36 | 2.48 | 2.35 | 2.46 | +4.24% | 194,400 | 46,975,302 |
| 2024-03-11 | 2.31 | 2.36 | 2.3 | 2.36 | +2.61% | 77,444 | 18,050,810 |
| 2024-03-08 | 2.32 | 2.33 | 2.26 | 2.3 | 0% | 72,942 | 16,753,670 |
| 2024-03-07 | 2.36 | 2.37 | 2.3 | 2.3 | -0.86% | 104,536 | 24,481,379 |
| 2024-03-06 | 2.29 | 2.37 | 2.28 | 2.32 | +1.31% | 102,742 | 23,978,856 |
| 2024-03-05 | 2.31 | 2.33 | 2.28 | 2.29 | -1.72% | 98,075 | 22,579,726 |
| 2024-03-04 | 2.37 | 2.39 | 2.27 | 2.33 | -1.69% | 150,056 | 34,717,077 |
| 2024-03-01 | 2.43 | 2.44 | 2.35 | 2.37 | -1.66% | 124,773 | 29,764,562 |
| 2024-02-29 | 2.33 | 2.42 | 2.31 | 2.41 | +2.55% | 134,409 | 31,928,254 |
| 2024-02-28 | 2.5 | 2.57 | 2.35 | 2.35 | -6% | 226,216 | 55,776,207 |
| 2024-02-27 | 2.42 | 2.5 | 2.4 | 2.5 | +3.31% | 125,516 | 30,836,667 |
| 2024-02-26 | 2.41 | 2.47 | 2.37 | 2.42 | +0.41% | 140,684 | 33,925,944 |
| 2024-02-23 | 2.35 | 2.42 | 2.34 | 2.41 | +2.12% | 132,755 | 31,497,157 |
| 2024-02-22 | 2.33 | 2.38 | 2.29 | 2.36 | +1.29% | 104,455 | 24,428,334 |
| 2024-02-21 | 2.24 | 2.4 | 2.22 | 2.33 | +3.1% | 175,374 | 40,736,450 |
| 2024-02-20 | 2.24 | 2.26 | 2.19 | 2.26 | +0.89% | 134,101 | 29,939,407 |
| 2024-02-19 | 2.17 | 2.24 | 2.15 | 2.24 | +4.19% | 208,380 | 46,021,401 |
| 2024-02-08 | 1.99 | 2.18 | 1.95 | 2.15 | +8.04% | 228,850 | 47,462,101 |
| 2024-02-07 | 2.1 | 2.13 | 1.95 | 1.99 | -7.01% | 313,221 | 63,755,606 |
| 2024-02-06 | 2.1 | 2.23 | 2.03 | 2.14 | -4.89% | 311,489 | 64,673,471 |
| 2024-02-05 | 2.45 | 2.48 | 2.25 | 2.25 | -10% | 242,018 | 55,080,676 |
| 2024-02-02 | 2.59 | 2.68 | 2.41 | 2.5 | -3.85% | 175,471 | 44,869,957 |
| 2024-02-01 | 2.68 | 2.69 | 2.57 | 2.6 | -4.41% | 175,544 | 46,082,972 |
| 2024-01-31 | 2.83 | 2.86 | 2.7 | 2.72 | -4.9% | 165,834 | 45,834,685 |
| 2024-01-30 | 2.98 | 2.99 | 2.85 | 2.86 | -4.35% | 113,515 | 33,183,744 |
| 2024-01-29 | 3.08 | 3.1 | 2.98 | 2.99 | -2.29% | 163,584 | 49,780,120 |
| 2024-01-26 | 2.95 | 3.08 | 2.91 | 3.06 | +3.73% | 222,573 | 67,653,736 |
| 2024-01-25 | 2.83 | 2.95 | 2.82 | 2.95 | +4.61% | 134,620 | 39,086,953 |
| 2024-01-24 | 2.7 | 2.84 | 2.7 | 2.82 | +4.83% | 125,209 | 34,668,195 |
| 2024-01-23 | 2.62 | 2.71 | 2.58 | 2.69 | +1.89% | 107,419 | 28,429,843 |
| 2024-01-22 | 2.76 | 2.79 | 2.6 | 2.64 | -5.04% | 98,739 | 26,653,606 |
| 2024-01-19 | 2.8 | 2.82 | 2.76 | 2.78 | -0.71% | 53,799 | 15,020,149 |
| 2024-01-18 | 2.84 | 2.85 | 2.72 | 2.8 | -1.75% | 125,197 | 34,789,987 |
| 2024-01-17 | 2.9 | 2.92 | 2.84 | 2.85 | -2.06% | 76,736 | 22,040,673 |
| 2024-01-16 | 2.94 | 2.98 | 2.87 | 2.91 | -1.36% | 126,461 | 36,804,594 |
| 2024-01-15 | 2.92 | 2.96 | 2.89 | 2.95 | +0.68% | 81,730 | 23,945,459 |
| 2024-01-12 | 2.92 | 2.97 | 2.91 | 2.93 | +0.34% | 81,598 | 24,031,434 |
| 2024-01-11 | 2.91 | 2.93 | 2.89 | 2.92 | +0.34% | 67,688 | 19,689,490 |
| 2024-01-10 | 2.9 | 2.93 | 2.86 | 2.91 | 0% | 73,232 | 21,235,480 |
| 2024-01-09 | 2.89 | 2.93 | 2.88 | 2.91 | +0.69% | 84,902 | 24,625,146 |
| 2024-01-08 | 2.95 | 2.96 | 2.89 | 2.89 | -1.7% | 92,931 | 27,071,336 |
| 2024-01-05 | 2.95 | 3 | 2.93 | 2.94 | -0.34% | 80,779 | 23,966,507 |
| 2024-01-04 | 2.96 | 2.98 | 2.92 | 2.95 | -0.34% | 75,078 | 22,093,508 |
| 2024-01-03 | 2.93 | 3 | 2.93 | 2.96 | +0.34% | 82,036 | 24,365,270 |
| 2024-01-02 | 2.94 | 2.97 | 2.92 | 2.95 | +0.68% | 85,206 | 25,115,595 |
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：