股票概览
2.54
+0.4%
+0.01
2.52
开盘价
2.55
最高价
2.5
最低价
305,712
成交量
数据更新至: 2024-03-29
技术指标
2.52
MA5 (5日均线)
2.61
MA10 (10日均线)
2.65
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 | 2.52 | 2.55 | 2.5 | 2.54 | +0.4% | 305,712 | 77,094,401 |
| 2024-03-28 | 2.42 | 2.55 | 2.41 | 2.53 | +4.12% | 516,538 | 129,418,227 |
| 2024-03-27 | 2.54 | 2.55 | 2.43 | 2.43 | -4.71% | 394,120 | 97,978,145 |
| 2024-03-26 | 2.57 | 2.61 | 2.53 | 2.55 | -0.78% | 383,771 | 98,377,476 |
| 2024-03-25 | 2.62 | 2.65 | 2.57 | 2.57 | -2.28% | 533,144 | 139,167,575 |
| 2024-03-22 | 2.67 | 2.69 | 2.61 | 2.63 | -2.23% | 613,760 | 162,046,194 |
| 2024-03-21 | 2.71 | 2.74 | 2.68 | 2.69 | -1.1% | 460,621 | 124,540,143 |
| 2024-03-20 | 2.68 | 2.73 | 2.68 | 2.72 | +1.12% | 305,642 | 82,844,413 |
| 2024-03-19 | 2.73 | 2.74 | 2.69 | 2.69 | -2.18% | 425,540 | 115,473,345 |
| 2024-03-18 | 2.71 | 2.75 | 2.7 | 2.75 | +1.48% | 574,985 | 156,402,330 |
| 2024-03-15 | 2.68 | 2.71 | 2.64 | 2.71 | +1.5% | 520,944 | 139,524,439 |
| 2024-03-14 | 2.66 | 2.71 | 2.64 | 2.67 | -0.74% | 539,615 | 144,645,812 |
| 2024-03-13 | 2.71 | 2.73 | 2.66 | 2.69 | -1.1% | 616,572 | 165,860,656 |
| 2024-03-12 | 2.8 | 2.83 | 2.68 | 2.72 | -3.89% | 1,174,991 | 320,722,686 |
| 2024-03-11 | 2.73 | 2.96 | 2.66 | 2.83 | +4.81% | 1,750,782 | 495,675,655 |
| 2024-03-08 | 2.59 | 2.78 | 2.56 | 2.7 | +4.25% | 690,351 | 183,686,292 |
| 2024-03-07 | 2.66 | 2.68 | 2.57 | 2.59 | -2.26% | 566,344 | 148,381,181 |
| 2024-03-06 | 2.66 | 2.7 | 2.62 | 2.65 | -0.75% | 348,471 | 92,589,019 |
| 2024-03-05 | 2.69 | 2.71 | 2.65 | 2.67 | -1.48% | 506,968 | 135,664,671 |
| 2024-03-04 | 2.68 | 2.74 | 2.63 | 2.71 | +1.5% | 604,174 | 162,653,212 |
| 2024-03-01 | 2.62 | 2.67 | 2.59 | 2.67 | +2.69% | 603,043 | 159,499,945 |
| 2024-02-29 | 2.51 | 2.62 | 2.49 | 2.6 | +3.17% | 641,831 | 165,614,114 |
| 2024-02-28 | 2.67 | 2.71 | 2.52 | 2.52 | -5.62% | 711,632 | 187,211,482 |
| 2024-02-27 | 2.56 | 2.67 | 2.54 | 2.67 | +4.3% | 744,721 | 194,565,781 |
| 2024-02-26 | 2.58 | 2.62 | 2.54 | 2.56 | -1.92% | 555,296 | 143,228,246 |
| 2024-02-23 | 2.53 | 2.64 | 2.48 | 2.61 | +3.57% | 877,757 | 225,876,154 |
| 2024-02-22 | 2.41 | 2.63 | 2.4 | 2.52 | +4.56% | 821,326 | 205,263,900 |
| 2024-02-21 | 2.4 | 2.48 | 2.38 | 2.41 | -0.41% | 600,733 | 145,499,395 |
| 2024-02-20 | 2.43 | 2.43 | 2.39 | 2.42 | -0.82% | 336,684 | 81,204,509 |
| 2024-02-19 | 2.4 | 2.44 | 2.39 | 2.44 | +2.52% | 560,127 | 135,795,657 |
| 2024-02-08 | 2.3 | 2.42 | 2.3 | 2.38 | +4.39% | 586,687 | 139,699,441 |
| 2024-02-07 | 2.17 | 2.29 | 2.15 | 2.28 | +6.05% | 585,720 | 131,572,757 |
| 2024-02-06 | 2 | 2.2 | 1.93 | 2.15 | +6.97% | 542,542 | 112,468,936 |
| 2024-02-05 | 2.14 | 2.14 | 1.95 | 2.01 | -7.37% | 737,309 | 150,277,737 |
| 2024-02-02 | 2.29 | 2.33 | 2.09 | 2.17 | -4.82% | 479,654 | 105,793,985 |
| 2024-02-01 | 2.29 | 2.35 | 2.26 | 2.28 | -1.3% | 348,668 | 80,093,552 |
| 2024-01-31 | 2.41 | 2.44 | 2.28 | 2.31 | -5.33% | 459,957 | 108,426,029 |
| 2024-01-30 | 2.51 | 2.52 | 2.42 | 2.44 | -2.4% | 325,451 | 80,539,155 |
| 2024-01-29 | 2.65 | 2.66 | 2.47 | 2.5 | -5.3% | 543,104 | 137,938,635 |
| 2024-01-26 | 2.67 | 2.69 | 2.62 | 2.64 | -0.38% | 451,272 | 119,884,688 |
| 2024-01-25 | 2.54 | 2.66 | 2.53 | 2.65 | +3.92% | 455,667 | 119,095,417 |
| 2024-01-24 | 2.52 | 2.59 | 2.45 | 2.55 | +2% | 400,183 | 100,956,341 |
| 2024-01-23 | 2.51 | 2.57 | 2.47 | 2.5 | -0.4% | 309,440 | 78,017,296 |
| 2024-01-22 | 2.64 | 2.68 | 2.48 | 2.51 | -5.28% | 276,501 | 71,098,407 |
| 2024-01-19 | 2.61 | 2.68 | 2.59 | 2.65 | +1.53% | 287,914 | 76,170,308 |
| 2024-01-18 | 2.61 | 2.63 | 2.54 | 2.61 | -0.76% | 310,408 | 80,292,177 |
| 2024-01-17 | 2.67 | 2.69 | 2.62 | 2.63 | -2.23% | 188,887 | 50,244,720 |
| 2024-01-16 | 2.72 | 2.73 | 2.64 | 2.69 | -1.1% | 323,820 | 86,660,985 |
| 2024-01-15 | 2.74 | 2.75 | 2.7 | 2.72 | -0.37% | 196,671 | 53,576,416 |
| 2024-01-12 | 2.76 | 2.79 | 2.73 | 2.73 | -1.44% | 275,609 | 75,939,674 |
| 2024-01-11 | 2.74 | 2.8 | 2.73 | 2.77 | +0.73% | 315,609 | 87,358,495 |
| 2024-01-10 | 2.82 | 2.82 | 2.74 | 2.75 | -3.51% | 384,183 | 106,408,295 |
| 2024-01-09 | 2.95 | 2.95 | 2.83 | 2.85 | -4.68% | 661,230 | 189,730,741 |
| 2024-01-08 | 2.95 | 3.08 | 2.88 | 2.99 | +3.82% | 838,509 | 250,075,039 |
| 2024-01-05 | 3.01 | 3.04 | 2.87 | 2.88 | +1.05% | 536,959 | 158,570,672 |
| 2024-01-04 | 2.86 | 2.87 | 2.82 | 2.85 | -0.7% | 189,260 | 53,905,769 |
| 2024-01-03 | 2.89 | 2.9 | 2.85 | 2.87 | -0.69% | 188,485 | 54,159,981 |
| 2024-01-02 | 2.9 | 2.92 | 2.88 | 2.89 | 0% | 214,891 | 62,263,852 |
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：