股票概览
1.99
+0.51%
+0.01
1.98
开盘价
2.02
最高价
1.96
最低价
163,437
成交量
数据更新至: 2024-06-28
技术指标
2.00
MA5 (5日均线)
2.04
MA10 (10日均线)
2.10
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 | 1.98 | 2.02 | 1.96 | 1.99 | +0.51% | 163,437 | 32,679,842 |
| 2024-06-27 | 2.01 | 2.03 | 1.98 | 1.98 | -1.98% | 115,852 | 23,164,981 |
| 2024-06-26 | 1.99 | 2.03 | 1.96 | 2.02 | +1% | 193,433 | 38,517,155 |
| 2024-06-25 | 2.01 | 2.03 | 1.99 | 2 | 0% | 127,914 | 25,670,902 |
| 2024-06-24 | 2.06 | 2.08 | 2 | 2 | -3.38% | 187,994 | 38,157,074 |
| 2024-06-21 | 2.05 | 2.08 | 2.04 | 2.07 | +0.98% | 130,790 | 27,022,183 |
| 2024-06-20 | 2.08 | 2.08 | 2.04 | 2.05 | -1.44% | 152,199 | 31,327,867 |
| 2024-06-19 | 2.09 | 2.11 | 2.08 | 2.08 | -0.48% | 139,444 | 29,145,167 |
| 2024-06-18 | 2.1 | 2.11 | 2.08 | 2.09 | -0.48% | 174,234 | 36,470,427 |
| 2024-06-17 | 2.14 | 2.17 | 2.09 | 2.1 | -3.23% | 261,506 | 55,464,140 |
| 2024-06-14 | 2.16 | 2.24 | 2.11 | 2.17 | +2.84% | 462,515 | 101,145,280 |
| 2024-06-13 | 2.09 | 2.14 | 2.08 | 2.11 | -1.4% | 217,467 | 45,850,624 |
| 2024-06-12 | 2.11 | 2.15 | 2.1 | 2.14 | +0.94% | 181,228 | 38,520,341 |
| 2024-06-11 | 2.14 | 2.15 | 2.11 | 2.12 | -0.93% | 145,345 | 30,866,343 |
| 2024-06-07 | 2.09 | 2.16 | 2.09 | 2.14 | +2.39% | 254,065 | 54,136,346 |
| 2024-06-06 | 2.15 | 2.18 | 2.08 | 2.09 | -3.24% | 347,596 | 74,089,282 |
| 2024-06-05 | 2.22 | 2.23 | 2.15 | 2.16 | -3.57% | 236,158 | 51,601,809 |
| 2024-06-04 | 2.15 | 2.24 | 2.12 | 2.24 | +4.19% | 352,851 | 77,449,379 |
| 2024-06-03 | 2.21 | 2.22 | 2.13 | 2.15 | -3.15% | 306,436 | 66,282,001 |
| 2024-05-31 | 2.25 | 2.27 | 2.21 | 2.22 | -1.33% | 320,929 | 71,636,603 |
| 2024-05-30 | 2.36 | 2.38 | 2.23 | 2.25 | -5.06% | 533,662 | 121,891,500 |
| 2024-05-29 | 2.38 | 2.41 | 2.33 | 2.37 | -2.47% | 684,480 | 161,906,080 |
| 2024-05-28 | 2.29 | 2.52 | 2.28 | 2.43 | +5.65% | 1,003,493 | 241,960,041 |
| 2024-05-27 | 2.27 | 2.32 | 2.24 | 2.3 | +1.77% | 354,052 | 81,175,586 |
| 2024-05-24 | 2.2 | 2.29 | 2.19 | 2.26 | +2.73% | 285,185 | 64,725,239 |
| 2024-05-23 | 2.27 | 2.27 | 2.19 | 2.2 | -2.65% | 170,491 | 37,829,394 |
| 2024-05-22 | 2.27 | 2.29 | 2.26 | 2.26 | -0.88% | 109,842 | 24,964,425 |
| 2024-05-21 | 2.29 | 2.3 | 2.25 | 2.28 | -0.87% | 189,646 | 43,085,816 |
| 2024-05-20 | 2.27 | 2.31 | 2.25 | 2.3 | +1.77% | 234,739 | 53,653,772 |
| 2024-05-17 | 2.23 | 2.27 | 2.23 | 2.26 | +1.35% | 160,024 | 36,072,652 |
| 2024-05-16 | 2.27 | 2.29 | 2.22 | 2.23 | -1.76% | 211,305 | 47,563,648 |
| 2024-05-15 | 2.33 | 2.34 | 2.26 | 2.27 | -2.58% | 266,571 | 61,089,324 |
| 2024-05-14 | 2.32 | 2.38 | 2.29 | 2.33 | +0.43% | 351,124 | 82,022,751 |
| 2024-05-13 | 2.3 | 2.36 | 2.27 | 2.32 | +1.31% | 387,078 | 89,421,557 |
| 2024-05-10 | 2.26 | 2.31 | 2.25 | 2.29 | +1.33% | 279,055 | 63,709,255 |
| 2024-05-09 | 2.25 | 2.28 | 2.25 | 2.26 | 0% | 169,909 | 38,382,272 |
| 2024-05-08 | 2.27 | 2.29 | 2.24 | 2.26 | 0% | 175,584 | 39,733,177 |
| 2024-05-07 | 2.29 | 2.3 | 2.24 | 2.26 | -0.88% | 304,124 | 68,655,124 |
| 2024-05-06 | 2.24 | 2.3 | 2.22 | 2.28 | +2.7% | 339,200 | 76,896,477 |
| 2024-04-30 | 2.15 | 2.28 | 2.14 | 2.22 | +2.78% | 473,865 | 105,339,362 |
| 2024-04-29 | 2.14 | 2.18 | 2.12 | 2.16 | +0.93% | 318,117 | 68,306,712 |
| 2024-04-26 | 2.13 | 2.18 | 2.08 | 2.14 | +5.94% | 496,925 | 105,663,938 |
| 2024-04-25 | 2 | 2.02 | 1.98 | 2.02 | +1.51% | 104,001 | 20,884,972 |
| 2024-04-24 | 1.98 | 2 | 1.97 | 1.99 | +1.02% | 106,489 | 21,172,606 |
| 2024-04-23 | 1.99 | 2.01 | 1.96 | 1.97 | -1.01% | 133,188 | 26,412,689 |
| 2024-04-22 | 2.03 | 2.04 | 1.97 | 1.99 | -2.45% | 194,058 | 38,818,602 |
| 2024-04-19 | 2.01 | 2.06 | 2 | 2.04 | +0.49% | 233,828 | 47,488,286 |
| 2024-04-18 | 2.09 | 2.1 | 2.02 | 2.03 | -3.33% | 345,596 | 70,671,326 |
| 2024-04-17 | 2 | 2.11 | 2 | 2.1 | +3.45% | 405,244 | 84,069,289 |
| 2024-04-16 | 2.22 | 2.32 | 2.03 | 2.03 | -10.18% | 749,583 | 159,445,592 |
| 2024-04-15 | 2.2 | 2.45 | 2.18 | 2.26 | +0.44% | 878,354 | 201,534,021 |
| 2024-04-12 | 2.32 | 2.33 | 2.18 | 2.25 | -3.02% | 761,411 | 170,611,654 |
| 2024-04-11 | 2.1 | 2.32 | 2.08 | 2.32 | +9.95% | 730,138 | 164,622,316 |
| 2024-04-10 | 2.08 | 2.13 | 2.08 | 2.11 | +0.48% | 157,504 | 33,155,587 |
| 2024-04-09 | 2.1 | 2.12 | 2.07 | 2.1 | 0% | 147,258 | 30,892,025 |
| 2024-04-08 | 2.06 | 2.12 | 2.04 | 2.1 | +1.94% | 246,652 | 51,477,613 |
| 2024-04-03 | 2.04 | 2.06 | 2.02 | 2.06 | +0.98% | 82,366 | 16,807,306 |
| 2024-04-02 | 2.04 | 2.07 | 2.02 | 2.04 | 0% | 111,607 | 22,863,614 |
| 2024-04-01 | 2.03 | 2.04 | 2.02 | 2.04 | +0.49% | 75,129 | 15,262,757 |
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：