股票概览
2.03
+1%
+0.02
2.02
开盘价
2.03
最高价
2
最低价
63,069
成交量
数据更新至: 2024-03-29
技术指标
2.02
MA5 (5日均线)
2.04
MA10 (10日均线)
2.04
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 | 2.02 | 2.03 | 2 | 2.03 | +1% | 63,069 | 12,735,719 |
| 2024-03-28 | 2 | 2.04 | 1.99 | 2.01 | +0.5% | 74,702 | 15,062,036 |
| 2024-03-27 | 2.04 | 2.05 | 2 | 2 | -2.44% | 74,360 | 15,057,242 |
| 2024-03-26 | 2.01 | 2.05 | 2 | 2.05 | +1.99% | 86,281 | 17,458,318 |
| 2024-03-25 | 2.02 | 2.05 | 2.01 | 2.01 | -0.99% | 91,240 | 18,478,266 |
| 2024-03-22 | 2.07 | 2.07 | 2.02 | 2.03 | -1.46% | 99,596 | 20,324,841 |
| 2024-03-21 | 2.07 | 2.08 | 2.05 | 2.06 | -0.48% | 85,063 | 17,546,875 |
| 2024-03-20 | 2.07 | 2.08 | 2.05 | 2.07 | 0% | 97,326 | 20,079,219 |
| 2024-03-19 | 2.07 | 2.09 | 2.05 | 2.07 | 0% | 116,794 | 24,206,337 |
| 2024-03-18 | 2.07 | 2.08 | 2.05 | 2.07 | +0.49% | 98,860 | 20,446,909 |
| 2024-03-15 | 2.04 | 2.08 | 2.04 | 2.06 | +0.49% | 112,797 | 23,247,320 |
| 2024-03-14 | 2.04 | 2.06 | 2.03 | 2.05 | +0.49% | 89,862 | 18,394,574 |
| 2024-03-13 | 2.05 | 2.07 | 2.03 | 2.04 | -0.49% | 105,785 | 21,634,045 |
| 2024-03-12 | 2.08 | 2.08 | 2.04 | 2.05 | -1.44% | 108,955 | 22,373,807 |
| 2024-03-11 | 2.04 | 2.08 | 2.03 | 2.08 | +1.96% | 139,930 | 28,883,686 |
| 2024-03-08 | 2.04 | 2.09 | 2.03 | 2.04 | +0.49% | 114,064 | 23,382,825 |
| 2024-03-07 | 2.02 | 2.04 | 2.01 | 2.03 | +0.5% | 84,425 | 17,120,648 |
| 2024-03-06 | 2 | 2.03 | 2 | 2.02 | +1% | 61,510 | 12,386,472 |
| 2024-03-05 | 2.02 | 2.04 | 2 | 2 | -1.48% | 86,397 | 17,413,431 |
| 2024-03-04 | 2.05 | 2.06 | 2.01 | 2.03 | -0.98% | 104,476 | 21,216,405 |
| 2024-03-01 | 2.06 | 2.07 | 2.03 | 2.05 | -0.49% | 92,277 | 18,897,062 |
| 2024-02-29 | 2 | 2.06 | 1.99 | 2.06 | +3% | 154,855 | 31,427,464 |
| 2024-02-28 | 2.05 | 2.1 | 2 | 2 | -2.44% | 209,520 | 43,122,920 |
| 2024-02-27 | 2.02 | 2.05 | 2.01 | 2.05 | +1.49% | 103,950 | 21,164,078 |
| 2024-02-26 | 2 | 2.05 | 2 | 2.02 | +0.5% | 179,156 | 36,184,751 |
| 2024-02-23 | 2.01 | 2.02 | 1.98 | 2.01 | 0% | 145,550 | 29,132,225 |
| 2024-02-22 | 1.98 | 2.02 | 1.96 | 2.01 | +1.01% | 152,337 | 30,375,994 |
| 2024-02-21 | 1.95 | 2.03 | 1.93 | 1.99 | +1.53% | 183,979 | 36,627,433 |
| 2024-02-20 | 1.98 | 1.99 | 1.94 | 1.96 | -1.01% | 125,485 | 24,578,760 |
| 2024-02-19 | 1.89 | 1.99 | 1.89 | 1.98 | +5.32% | 236,418 | 46,248,467 |
| 2024-02-08 | 1.85 | 1.9 | 1.8 | 1.88 | +2.73% | 246,457 | 45,427,060 |
| 2024-02-07 | 1.88 | 1.9 | 1.82 | 1.83 | -2.66% | 244,183 | 45,428,030 |
| 2024-02-06 | 1.85 | 1.93 | 1.77 | 1.88 | +1.62% | 182,971 | 33,753,282 |
| 2024-02-05 | 1.99 | 2 | 1.81 | 1.85 | -7.04% | 218,825 | 41,104,455 |
| 2024-02-02 | 2.05 | 2.08 | 1.96 | 1.99 | -2.93% | 192,810 | 38,885,373 |
| 2024-02-01 | 2.1 | 2.12 | 2.04 | 2.05 | -2.84% | 221,084 | 45,926,163 |
| 2024-01-31 | 2.14 | 2.19 | 2.11 | 2.11 | -1.4% | 155,016 | 33,277,425 |
| 2024-01-30 | 2.16 | 2.21 | 2.14 | 2.14 | -1.38% | 142,534 | 31,016,393 |
| 2024-01-29 | 2.21 | 2.24 | 2.16 | 2.17 | -2.25% | 185,298 | 40,659,904 |
| 2024-01-26 | 2.21 | 2.25 | 2.16 | 2.22 | 0% | 257,425 | 57,065,671 |
| 2024-01-25 | 2.08 | 2.23 | 2.07 | 2.22 | +6.73% | 322,309 | 69,848,851 |
| 2024-01-24 | 1.99 | 2.09 | 1.98 | 2.08 | +4.52% | 219,727 | 44,815,634 |
| 2024-01-23 | 1.99 | 2.01 | 1.96 | 1.99 | -1% | 128,812 | 25,595,271 |
| 2024-01-22 | 2.07 | 2.07 | 1.99 | 2.01 | -2.9% | 119,983 | 24,380,183 |
| 2024-01-19 | 2.07 | 2.09 | 2.05 | 2.07 | -0.48% | 90,972 | 18,870,380 |
| 2024-01-18 | 2.1 | 2.1 | 2.02 | 2.08 | -0.95% | 116,656 | 24,040,729 |
| 2024-01-17 | 2.15 | 2.16 | 2.1 | 2.1 | -2.33% | 103,012 | 21,888,141 |
| 2024-01-16 | 2.18 | 2.18 | 2.12 | 2.15 | -1.38% | 120,081 | 25,793,217 |
| 2024-01-15 | 2.17 | 2.2 | 2.17 | 2.18 | 0% | 87,958 | 19,185,751 |
| 2024-01-12 | 2.16 | 2.21 | 2.16 | 2.18 | +0.93% | 135,654 | 29,653,750 |
| 2024-01-11 | 2.17 | 2.18 | 2.16 | 2.16 | -0.46% | 73,989 | 16,040,925 |
| 2024-01-10 | 2.16 | 2.18 | 2.12 | 2.17 | +0.46% | 109,862 | 23,644,151 |
| 2024-01-09 | 2.16 | 2.19 | 2.15 | 2.16 | 0% | 81,173 | 17,581,545 |
| 2024-01-08 | 2.19 | 2.19 | 2.16 | 2.16 | -1.37% | 100,968 | 21,934,780 |
| 2024-01-05 | 2.21 | 2.23 | 2.18 | 2.19 | -1.35% | 102,658 | 22,673,571 |
| 2024-01-04 | 2.24 | 2.24 | 2.2 | 2.22 | -0.89% | 111,361 | 24,646,954 |
| 2024-01-03 | 2.21 | 2.24 | 2.19 | 2.24 | +1.82% | 138,395 | 30,749,753 |
| 2024-01-02 | 2.18 | 2.24 | 2.18 | 2.2 | +0.92% | 120,539 | 26,629,997 |
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：