股票概览
2.41
+1.26%
+0.03
2.38
开盘价
2.41
最高价
2.37
最低价
104,317
成交量
数据更新至: 2024-03-29
技术指标
2.39
MA5 (5日均线)
2.46
MA10 (10日均线)
2.47
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 | 2.38 | 2.41 | 2.37 | 2.41 | +1.26% | 104,317 | 24,961,986 |
| 2024-03-28 | 2.37 | 2.42 | 2.33 | 2.38 | +1.28% | 143,665 | 34,191,250 |
| 2024-03-27 | 2.4 | 2.43 | 2.35 | 2.35 | -2.08% | 137,429 | 32,785,577 |
| 2024-03-26 | 2.42 | 2.46 | 2.36 | 2.4 | -1.23% | 182,659 | 43,931,420 |
| 2024-03-25 | 2.5 | 2.51 | 2.42 | 2.43 | -2.8% | 190,602 | 47,080,065 |
| 2024-03-22 | 2.54 | 2.57 | 2.48 | 2.5 | -1.57% | 192,610 | 48,522,155 |
| 2024-03-21 | 2.55 | 2.57 | 2.5 | 2.54 | -0.39% | 194,971 | 49,291,433 |
| 2024-03-20 | 2.52 | 2.55 | 2.5 | 2.55 | +1.19% | 155,941 | 39,459,735 |
| 2024-03-19 | 2.53 | 2.57 | 2.5 | 2.52 | -0.4% | 196,706 | 49,885,402 |
| 2024-03-18 | 2.54 | 2.55 | 2.48 | 2.53 | +0.4% | 189,091 | 47,441,662 |
| 2024-03-15 | 2.46 | 2.53 | 2.41 | 2.52 | +3.28% | 278,751 | 69,177,730 |
| 2024-03-14 | 2.44 | 2.5 | 2.42 | 2.44 | -0.41% | 201,001 | 49,398,063 |
| 2024-03-13 | 2.49 | 2.5 | 2.43 | 2.45 | -1.21% | 145,441 | 35,635,602 |
| 2024-03-12 | 2.47 | 2.49 | 2.45 | 2.48 | +0.4% | 162,486 | 40,088,485 |
| 2024-03-11 | 2.45 | 2.47 | 2.42 | 2.47 | +1.23% | 163,680 | 40,023,916 |
| 2024-03-08 | 2.5 | 2.5 | 2.42 | 2.44 | -1.61% | 159,532 | 39,140,930 |
| 2024-03-07 | 2.46 | 2.55 | 2.44 | 2.48 | +1.22% | 290,608 | 72,740,251 |
| 2024-03-06 | 2.44 | 2.47 | 2.4 | 2.45 | +0.41% | 179,335 | 43,665,774 |
| 2024-03-05 | 2.49 | 2.5 | 2.41 | 2.44 | -3.17% | 241,819 | 59,123,748 |
| 2024-03-04 | 2.6 | 2.62 | 2.46 | 2.52 | -2.7% | 361,849 | 90,859,885 |
| 2024-03-01 | 2.78 | 2.78 | 2.56 | 2.59 | -2.63% | 648,085 | 170,841,784 |
| 2024-02-29 | 2.45 | 2.66 | 2.42 | 2.66 | +9.92% | 418,128 | 107,717,781 |
| 2024-02-28 | 2.53 | 2.62 | 2.42 | 2.42 | -4.35% | 252,288 | 63,697,036 |
| 2024-02-27 | 2.48 | 2.53 | 2.46 | 2.53 | +1.2% | 166,563 | 41,737,227 |
| 2024-02-26 | 2.49 | 2.54 | 2.45 | 2.5 | 0% | 216,524 | 53,999,309 |
| 2024-02-23 | 2.55 | 2.55 | 2.46 | 2.5 | -0.79% | 233,530 | 58,224,704 |
| 2024-02-22 | 2.43 | 2.58 | 2.42 | 2.52 | +3.7% | 258,624 | 64,699,583 |
| 2024-02-21 | 2.34 | 2.53 | 2.33 | 2.43 | +2.97% | 262,744 | 64,328,454 |
| 2024-02-20 | 2.41 | 2.41 | 2.31 | 2.36 | 0% | 172,872 | 40,711,550 |
| 2024-02-19 | 2.46 | 2.5 | 2.34 | 2.36 | -2.48% | 432,705 | 104,449,815 |
| 2024-02-08 | 2.17 | 2.42 | 2.17 | 2.42 | +10% | 327,751 | 77,462,651 |
| 2024-02-07 | 2.09 | 2.22 | 2.05 | 2.2 | +5.26% | 440,373 | 94,204,999 |
| 2024-02-06 | 2.12 | 2.18 | 1.95 | 2.09 | -3.69% | 528,376 | 106,991,074 |
| 2024-02-05 | 2.36 | 2.39 | 2.17 | 2.17 | -9.96% | 325,552 | 72,172,153 |
| 2024-02-02 | 2.59 | 2.62 | 2.32 | 2.41 | -6.59% | 316,747 | 77,789,959 |
| 2024-02-01 | 2.68 | 2.7 | 2.57 | 2.58 | -4.09% | 232,777 | 61,082,244 |
| 2024-01-31 | 2.82 | 2.87 | 2.65 | 2.69 | -4.95% | 262,242 | 72,757,956 |
| 2024-01-30 | 2.87 | 2.94 | 2.8 | 2.83 | -2.75% | 174,066 | 49,831,765 |
| 2024-01-29 | 3 | 3.02 | 2.9 | 2.91 | -3% | 130,976 | 38,574,414 |
| 2024-01-26 | 2.95 | 3.02 | 2.93 | 3 | +2.04% | 167,164 | 50,080,809 |
| 2024-01-25 | 2.84 | 2.95 | 2.8 | 2.94 | +4.26% | 135,632 | 39,213,498 |
| 2024-01-24 | 2.78 | 2.84 | 2.71 | 2.82 | +1.08% | 167,477 | 46,507,513 |
| 2024-01-23 | 2.79 | 2.81 | 2.7 | 2.79 | -0.36% | 193,418 | 53,296,079 |
| 2024-01-22 | 2.99 | 3.03 | 2.69 | 2.8 | -5.41% | 207,382 | 59,334,054 |
| 2024-01-19 | 3.01 | 3.05 | 2.96 | 2.96 | -1% | 144,146 | 43,258,926 |
| 2024-01-18 | 3.04 | 3.05 | 2.89 | 2.99 | -1.97% | 233,096 | 68,725,483 |
| 2024-01-17 | 3.15 | 3.15 | 3.05 | 3.05 | -2.56% | 97,037 | 30,096,003 |
| 2024-01-16 | 3.15 | 3.18 | 3.09 | 3.13 | -0.63% | 112,535 | 35,247,152 |
| 2024-01-15 | 3.16 | 3.19 | 3.14 | 3.15 | -0.63% | 96,267 | 30,425,085 |
| 2024-01-12 | 3.16 | 3.23 | 3.15 | 3.17 | 0% | 96,360 | 30,771,225 |
| 2024-01-11 | 3.17 | 3.21 | 3.14 | 3.17 | -0.63% | 106,336 | 33,712,084 |
| 2024-01-10 | 3.17 | 3.23 | 3.14 | 3.19 | 0% | 111,120 | 35,446,230 |
| 2024-01-09 | 3.19 | 3.21 | 3.15 | 3.19 | 0% | 118,862 | 37,813,122 |
| 2024-01-08 | 3.25 | 3.26 | 3.18 | 3.19 | -1.85% | 122,021 | 39,309,431 |
| 2024-01-05 | 3.32 | 3.32 | 3.24 | 3.25 | -1.81% | 104,464 | 34,250,716 |
| 2024-01-04 | 3.29 | 3.33 | 3.27 | 3.31 | 0% | 128,474 | 42,345,200 |
| 2024-01-03 | 3.25 | 3.33 | 3.24 | 3.31 | +1.53% | 152,304 | 50,173,982 |
| 2024-01-02 | 3.21 | 3.28 | 3.21 | 3.26 | +1.56% | 116,188 | 37,832,460 |
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：