股票概览
2.33
+2.19%
+0.05
2.29
开盘价
2.37
最高价
2.27
最低价
166,091
成交量
数据更新至: 2024-03-29
技术指标
2.29
MA5 (5日均线)
2.35
MA10 (10日均线)
2.31
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 | 2.29 | 2.37 | 2.27 | 2.33 | +2.19% | 166,091 | 38,666,363 |
| 2024-03-28 | 2.21 | 2.31 | 2.21 | 2.28 | +2.24% | 200,766 | 45,560,201 |
| 2024-03-27 | 2.32 | 2.35 | 2.22 | 2.23 | -3.88% | 180,328 | 41,224,708 |
| 2024-03-26 | 2.3 | 2.33 | 2.26 | 2.32 | +0.87% | 189,768 | 43,551,993 |
| 2024-03-25 | 2.36 | 2.38 | 2.3 | 2.3 | -3.36% | 205,798 | 48,241,251 |
| 2024-03-22 | 2.45 | 2.46 | 2.36 | 2.38 | -2.86% | 277,683 | 66,321,185 |
| 2024-03-21 | 2.39 | 2.47 | 2.38 | 2.45 | +2.51% | 402,708 | 97,756,855 |
| 2024-03-20 | 2.35 | 2.41 | 2.35 | 2.39 | +1.27% | 267,227 | 63,610,426 |
| 2024-03-19 | 2.42 | 2.43 | 2.35 | 2.36 | -2.07% | 340,368 | 81,145,214 |
| 2024-03-18 | 2.38 | 2.48 | 2.33 | 2.41 | +2.12% | 475,060 | 113,407,362 |
| 2024-03-15 | 2.27 | 2.37 | 2.25 | 2.36 | +3.06% | 395,226 | 91,728,219 |
| 2024-03-14 | 2.27 | 2.31 | 2.24 | 2.29 | +0.44% | 283,226 | 64,622,711 |
| 2024-03-13 | 2.32 | 2.33 | 2.27 | 2.28 | -2.15% | 280,761 | 64,273,320 |
| 2024-03-12 | 2.3 | 2.33 | 2.25 | 2.33 | +1.3% | 354,782 | 81,107,064 |
| 2024-03-11 | 2.31 | 2.33 | 2.24 | 2.3 | 0% | 473,800 | 107,874,647 |
| 2024-03-08 | 2.41 | 2.42 | 2.27 | 2.3 | -4.56% | 729,260 | 168,538,306 |
| 2024-03-07 | 2.17 | 2.41 | 2.17 | 2.41 | +10.05% | 323,073 | 76,431,128 |
| 2024-03-06 | 2.11 | 2.22 | 2.1 | 2.19 | +4.29% | 325,261 | 70,488,793 |
| 2024-03-05 | 2.17 | 2.17 | 2.09 | 2.1 | -3.67% | 217,231 | 46,177,644 |
| 2024-03-04 | 2.2 | 2.23 | 2.15 | 2.18 | -0.91% | 182,747 | 39,812,927 |
| 2024-03-01 | 2.23 | 2.25 | 2.16 | 2.2 | -0.9% | 254,890 | 56,040,822 |
| 2024-02-29 | 2.1 | 2.23 | 2.08 | 2.22 | +5.21% | 341,144 | 74,266,616 |
| 2024-02-28 | 2.32 | 2.34 | 2.09 | 2.11 | -8.26% | 465,028 | 104,140,395 |
| 2024-02-27 | 2.22 | 2.31 | 2.2 | 2.3 | +2.68% | 397,627 | 90,537,454 |
| 2024-02-26 | 2.22 | 2.33 | 2.19 | 2.24 | +3.7% | 521,810 | 117,809,014 |
| 2024-02-23 | 2.14 | 2.17 | 2.08 | 2.16 | +3.85% | 431,439 | 91,864,796 |
| 2024-02-22 | 2.13 | 2.13 | 2.01 | 2.08 | -0.48% | 481,768 | 99,246,964 |
| 2024-02-21 | 1.9 | 2.09 | 1.86 | 2.09 | +10% | 265,521 | 53,475,281 |
| 2024-02-20 | 1.93 | 1.95 | 1.86 | 1.9 | +0.53% | 433,777 | 82,287,784 |
| 2024-02-19 | 1.72 | 1.89 | 1.72 | 1.89 | +9.88% | 230,974 | 42,459,776 |
| 2024-02-08 | 1.54 | 1.72 | 1.5 | 1.72 | +10.26% | 445,725 | 71,899,256 |
| 2024-02-07 | 1.75 | 1.76 | 1.55 | 1.56 | -9.3% | 462,896 | 74,877,693 |
| 2024-02-06 | 1.68 | 1.84 | 1.65 | 1.72 | -6.01% | 422,469 | 71,851,218 |
| 2024-02-05 | 2.01 | 2.02 | 1.83 | 1.83 | -9.85% | 240,848 | 44,657,401 |
| 2024-02-02 | 2.2 | 2.23 | 1.95 | 2.03 | -6.02% | 232,222 | 48,482,379 |
| 2024-02-01 | 2.22 | 2.22 | 2.11 | 2.16 | -3.14% | 185,031 | 40,098,811 |
| 2024-01-31 | 2.35 | 2.37 | 2.22 | 2.23 | -5.11% | 198,492 | 45,341,095 |
| 2024-01-30 | 2.41 | 2.44 | 2.34 | 2.35 | -3.69% | 144,339 | 34,465,429 |
| 2024-01-29 | 2.54 | 2.55 | 2.41 | 2.44 | -3.56% | 135,453 | 33,349,798 |
| 2024-01-26 | 2.51 | 2.56 | 2.51 | 2.53 | +1.2% | 163,332 | 41,322,647 |
| 2024-01-25 | 2.39 | 2.5 | 2.37 | 2.5 | +4.6% | 172,411 | 42,163,303 |
| 2024-01-24 | 2.32 | 2.4 | 2.29 | 2.39 | +3.46% | 169,867 | 39,902,511 |
| 2024-01-23 | 2.3 | 2.33 | 2.26 | 2.31 | +0.43% | 159,380 | 36,708,181 |
| 2024-01-22 | 2.48 | 2.49 | 2.28 | 2.3 | -7.26% | 164,603 | 39,241,871 |
| 2024-01-19 | 2.5 | 2.52 | 2.47 | 2.48 | -0.8% | 103,360 | 25,741,999 |
| 2024-01-18 | 2.52 | 2.54 | 2.43 | 2.5 | -1.57% | 163,292 | 40,416,622 |
| 2024-01-17 | 2.6 | 2.61 | 2.53 | 2.54 | -2.68% | 140,372 | 36,140,383 |
| 2024-01-16 | 2.64 | 2.64 | 2.56 | 2.61 | -1.51% | 127,056 | 32,996,783 |
| 2024-01-15 | 2.63 | 2.66 | 2.6 | 2.65 | +0.38% | 89,122 | 23,496,918 |
| 2024-01-12 | 2.66 | 2.7 | 2.64 | 2.64 | -0.75% | 108,548 | 28,941,298 |
| 2024-01-11 | 2.63 | 2.67 | 2.61 | 2.66 | +0.76% | 122,600 | 32,327,649 |
| 2024-01-10 | 2.65 | 2.69 | 2.59 | 2.64 | -0.75% | 164,322 | 43,449,949 |
| 2024-01-09 | 2.57 | 2.68 | 2.57 | 2.66 | +3.5% | 204,099 | 53,891,356 |
| 2024-01-08 | 2.64 | 2.65 | 2.57 | 2.57 | -2.65% | 101,213 | 26,425,801 |
| 2024-01-05 | 2.69 | 2.71 | 2.62 | 2.64 | -2.22% | 91,650 | 24,443,753 |
| 2024-01-04 | 2.69 | 2.72 | 2.68 | 2.7 | +0.37% | 114,438 | 30,907,396 |
| 2024-01-03 | 2.68 | 2.74 | 2.68 | 2.69 | 0% | 114,336 | 30,900,314 |
| 2024-01-02 | 2.69 | 2.73 | 2.69 | 2.69 | 0% | 116,068 | 31,379,552 |
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：