股票概览
2.28
-4.2%
-0.1
2.33
开盘价
2.35
最高价
2.28
最低价
181,995
成交量
数据更新至: 2024-06-28
技术指标
2.32
MA5 (5日均线)
2.28
MA10 (10日均线)
2.25
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 | 2.33 | 2.35 | 2.28 | 2.28 | -4.2% | 181,995 | 42,016,622 |
| 2024-06-27 | 2.38 | 2.49 | 2.28 | 2.38 | 0% | 229,109 | 54,147,066 |
| 2024-06-26 | 2.43 | 2.52 | 2.34 | 2.38 | +1.71% | 520,551 | 126,882,200 |
| 2024-06-24 | 2.34 | 2.34 | 2.34 | 2.34 | +4.93% | 65,210 | 15,259,194 |
| 2024-06-21 | 2.21 | 2.25 | 2.21 | 2.23 | +1.36% | 40,745 | 9,103,928 |
| 2024-06-20 | 2.27 | 2.28 | 2.2 | 2.2 | -3.08% | 51,392 | 11,496,159 |
| 2024-06-19 | 2.27 | 2.29 | 2.23 | 2.27 | +0.44% | 41,331 | 9,365,498 |
| 2024-06-18 | 2.23 | 2.29 | 2.22 | 2.26 | +0.89% | 50,245 | 11,357,285 |
| 2024-06-17 | 2.19 | 2.26 | 2.18 | 2.24 | -0.44% | 44,138 | 9,835,690 |
| 2024-06-14 | 2.25 | 2.27 | 2.24 | 2.25 | +4.17% | 83,786 | 18,951,473 |
| 2024-06-13 | 2.23 | 2.25 | 2.14 | 2.16 | -2.7% | 54,791 | 11,945,916 |
| 2024-06-12 | 2.22 | 2.28 | 2.21 | 2.22 | 0% | 51,798 | 11,557,166 |
| 2024-06-11 | 2.19 | 2.22 | 2.18 | 2.22 | +2.3% | 37,216 | 8,182,400 |
| 2024-06-07 | 2.15 | 2.19 | 2.14 | 2.17 | +1.4% | 29,879 | 6,470,434 |
| 2024-06-06 | 2.21 | 2.24 | 2.14 | 2.14 | -4.89% | 104,547 | 22,584,661 |
| 2024-06-05 | 2.25 | 2.3 | 2.23 | 2.25 | 0% | 31,251 | 7,085,755 |
| 2024-06-04 | 2.23 | 2.27 | 2.22 | 2.25 | -0.88% | 36,312 | 8,130,043 |
| 2024-06-03 | 2.3 | 2.32 | 2.23 | 2.27 | -0.44% | 45,244 | 10,249,866 |
| 2024-05-31 | 2.16 | 2.28 | 2.16 | 2.28 | +5.07% | 97,100 | 21,968,319 |
| 2024-05-30 | 2.11 | 2.19 | 2.07 | 2.17 | +0.93% | 58,532 | 12,544,072 |
| 2024-05-29 | 2.26 | 2.26 | 2.15 | 2.15 | -4.87% | 122,664 | 26,619,353 |
| 2024-05-28 | 2.28 | 2.29 | 2.25 | 2.26 | -1.31% | 29,695 | 6,740,575 |
| 2024-05-27 | 2.27 | 2.31 | 2.24 | 2.29 | +0.88% | 39,830 | 9,050,457 |
| 2024-05-24 | 2.28 | 2.3 | 2.27 | 2.27 | -0.44% | 32,821 | 7,496,046 |
| 2024-05-23 | 2.31 | 2.31 | 2.27 | 2.28 | -1.72% | 32,332 | 7,397,643 |
| 2024-05-22 | 2.32 | 2.32 | 2.3 | 2.32 | 0% | 25,214 | 5,823,857 |
| 2024-05-21 | 2.34 | 2.34 | 2.27 | 2.32 | -0.85% | 46,202 | 10,674,798 |
| 2024-05-20 | 2.32 | 2.36 | 2.31 | 2.34 | +0.86% | 44,799 | 10,444,428 |
| 2024-05-17 | 2.3 | 2.32 | 2.28 | 2.32 | +0.87% | 53,007 | 12,198,326 |
| 2024-05-16 | 2.3 | 2.36 | 2.28 | 2.3 | +0.88% | 77,924 | 17,958,611 |
| 2024-05-15 | 2.29 | 2.31 | 2.24 | 2.28 | 0% | 48,636 | 11,135,386 |
| 2024-05-14 | 2.33 | 2.34 | 2.27 | 2.28 | -2.56% | 71,731 | 16,463,919 |
| 2024-05-13 | 2.18 | 2.35 | 2.16 | 2.34 | +4.46% | 130,926 | 29,775,278 |
| 2024-05-10 | 2.33 | 2.34 | 2.24 | 2.24 | -5.08% | 189,882 | 42,977,147 |
| 2024-05-09 | 2.35 | 2.38 | 2.33 | 2.36 | 0% | 57,305 | 13,510,489 |
| 2024-05-08 | 2.39 | 2.41 | 2.35 | 2.36 | -1.26% | 62,800 | 14,925,129 |
| 2024-05-07 | 2.44 | 2.5 | 2.35 | 2.39 | -2.45% | 118,271 | 28,715,404 |
| 2024-05-06 | 2.46 | 2.49 | 2.45 | 2.45 | -0.81% | 65,781 | 16,213,119 |
| 2024-04-30 | 2.56 | 2.57 | 2.46 | 2.47 | -2.37% | 79,213 | 19,807,034 |
| 2024-04-29 | 2.5 | 2.55 | 2.47 | 2.53 | +1.61% | 84,727 | 21,351,427 |
| 2024-04-26 | 2.5 | 2.52 | 2.43 | 2.49 | -0.4% | 80,397 | 19,888,378 |
| 2024-04-25 | 2.5 | 2.51 | 2.47 | 2.5 | +0.4% | 38,295 | 9,532,142 |
| 2024-04-24 | 2.51 | 2.52 | 2.47 | 2.49 | -0.4% | 44,349 | 11,038,338 |
| 2024-04-23 | 2.5 | 2.55 | 2.5 | 2.5 | -0.79% | 40,501 | 10,204,582 |
| 2024-04-22 | 2.53 | 2.54 | 2.47 | 2.52 | -0.4% | 35,934 | 9,020,857 |
| 2024-04-19 | 2.49 | 2.56 | 2.48 | 2.53 | +1.2% | 48,268 | 12,227,458 |
| 2024-04-18 | 2.43 | 2.54 | 2.42 | 2.5 | +2.46% | 72,275 | 18,018,641 |
| 2024-04-17 | 2.38 | 2.46 | 2.35 | 2.44 | +2.95% | 89,640 | 21,566,956 |
| 2024-04-16 | 2.45 | 2.48 | 2.37 | 2.37 | -4.82% | 119,123 | 28,482,598 |
| 2024-04-15 | 2.58 | 2.58 | 2.46 | 2.49 | -3.86% | 96,096 | 24,062,273 |
| 2024-04-12 | 2.51 | 2.65 | 2.51 | 2.59 | +2.37% | 69,868 | 18,040,422 |
| 2024-04-11 | 2.51 | 2.56 | 2.49 | 2.53 | 0% | 57,918 | 14,645,298 |
| 2024-04-10 | 2.6 | 2.61 | 2.51 | 2.53 | -2.69% | 100,402 | 25,479,748 |
| 2024-04-09 | 2.57 | 2.65 | 2.56 | 2.6 | +0.78% | 78,198 | 20,446,118 |
| 2024-04-08 | 2.69 | 2.69 | 2.58 | 2.58 | -5.15% | 131,927 | 34,466,189 |
| 2024-04-03 | 2.64 | 2.74 | 2.56 | 2.72 | +1.87% | 162,171 | 42,870,636 |
| 2024-04-02 | 2.78 | 2.81 | 2.65 | 2.67 | -3.96% | 188,381 | 50,983,971 |
| 2024-04-01 | 2.81 | 2.87 | 2.78 | 2.78 | -5.12% | 303,293 | 85,173,567 |
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：