股票概览
2.34
+1.3%
+0.03
2.31
开盘价
2.34
最高价
2.29
最低价
153,621
成交量
数据更新至: 2024-03-29
技术指标
2.31
MA5 (5日均线)
2.36
MA10 (10日均线)
2.39
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 | 2.31 | 2.34 | 2.29 | 2.34 | +1.3% | 153,621 | 35,620,586 |
| 2024-03-28 | 2.24 | 2.32 | 2.24 | 2.31 | +2.67% | 198,834 | 45,537,497 |
| 2024-03-27 | 2.31 | 2.31 | 2.25 | 2.25 | -2.6% | 207,458 | 47,312,193 |
| 2024-03-26 | 2.33 | 2.33 | 2.28 | 2.31 | -0.43% | 167,701 | 38,685,387 |
| 2024-03-25 | 2.36 | 2.38 | 2.32 | 2.32 | -2.52% | 235,171 | 55,185,626 |
| 2024-03-22 | 2.41 | 2.42 | 2.37 | 2.38 | -1.65% | 249,536 | 59,584,422 |
| 2024-03-21 | 2.45 | 2.46 | 2.4 | 2.42 | -0.82% | 199,558 | 48,437,749 |
| 2024-03-20 | 2.42 | 2.45 | 2.41 | 2.44 | +0.83% | 203,835 | 49,493,842 |
| 2024-03-19 | 2.45 | 2.46 | 2.41 | 2.42 | -1.22% | 199,427 | 48,518,089 |
| 2024-03-18 | 2.44 | 2.45 | 2.42 | 2.45 | +0.41% | 206,357 | 50,283,076 |
| 2024-03-15 | 2.39 | 2.44 | 2.37 | 2.44 | +1.67% | 226,584 | 54,586,474 |
| 2024-03-14 | 2.42 | 2.44 | 2.38 | 2.4 | -1.23% | 225,716 | 54,299,984 |
| 2024-03-13 | 2.45 | 2.47 | 2.4 | 2.43 | -1.22% | 242,821 | 59,004,315 |
| 2024-03-12 | 2.42 | 2.47 | 2.39 | 2.46 | +1.65% | 282,421 | 68,571,166 |
| 2024-03-11 | 2.38 | 2.42 | 2.37 | 2.42 | +1.68% | 176,415 | 42,323,988 |
| 2024-03-08 | 2.39 | 2.4 | 2.35 | 2.38 | 0% | 152,032 | 36,098,821 |
| 2024-03-07 | 2.4 | 2.43 | 2.37 | 2.38 | -0.83% | 187,401 | 44,965,702 |
| 2024-03-06 | 2.37 | 2.42 | 2.36 | 2.4 | +0.84% | 172,689 | 41,265,017 |
| 2024-03-05 | 2.41 | 2.41 | 2.36 | 2.38 | -0.83% | 232,086 | 55,136,220 |
| 2024-03-04 | 2.44 | 2.46 | 2.38 | 2.4 | -1.64% | 199,163 | 47,916,229 |
| 2024-03-01 | 2.45 | 2.48 | 2.42 | 2.44 | -0.81% | 246,683 | 60,176,528 |
| 2024-02-29 | 2.38 | 2.46 | 2.37 | 2.46 | +2.93% | 253,663 | 61,504,194 |
| 2024-02-28 | 2.48 | 2.53 | 2.37 | 2.39 | -3.63% | 430,609 | 106,396,075 |
| 2024-02-27 | 2.42 | 2.48 | 2.42 | 2.48 | +2.06% | 220,736 | 54,159,558 |
| 2024-02-26 | 2.44 | 2.48 | 2.41 | 2.43 | -0.41% | 232,396 | 56,761,706 |
| 2024-02-23 | 2.4 | 2.45 | 2.38 | 2.44 | +2.09% | 253,569 | 61,235,651 |
| 2024-02-22 | 2.36 | 2.41 | 2.36 | 2.39 | +0.42% | 223,465 | 53,322,873 |
| 2024-02-21 | 2.34 | 2.44 | 2.33 | 2.38 | +0.85% | 320,790 | 76,711,500 |
| 2024-02-20 | 2.38 | 2.38 | 2.32 | 2.36 | -0.42% | 225,291 | 52,799,751 |
| 2024-02-19 | 2.41 | 2.42 | 2.35 | 2.37 | -0.84% | 295,866 | 70,497,539 |
| 2024-02-08 | 2.3 | 2.43 | 2.29 | 2.39 | +4.82% | 427,342 | 101,986,709 |
| 2024-02-07 | 2.2 | 2.34 | 2.17 | 2.28 | +4.11% | 386,978 | 87,303,304 |
| 2024-02-06 | 2.02 | 2.23 | 1.99 | 2.19 | +7.35% | 379,223 | 80,039,979 |
| 2024-02-05 | 2.18 | 2.18 | 1.99 | 2.04 | -6.42% | 388,264 | 80,267,999 |
| 2024-02-02 | 2.26 | 2.3 | 2.14 | 2.18 | -3.11% | 364,436 | 80,686,693 |
| 2024-02-01 | 2.28 | 2.32 | 2.23 | 2.25 | -1.32% | 295,323 | 67,024,475 |
| 2024-01-31 | 2.36 | 2.4 | 2.28 | 2.28 | -2.98% | 291,004 | 67,689,570 |
| 2024-01-30 | 2.44 | 2.45 | 2.34 | 2.35 | -4.08% | 214,275 | 51,446,109 |
| 2024-01-29 | 2.49 | 2.52 | 2.43 | 2.45 | -2.39% | 214,757 | 53,020,246 |
| 2024-01-26 | 2.48 | 2.53 | 2.47 | 2.51 | +1.62% | 233,016 | 58,427,640 |
| 2024-01-25 | 2.42 | 2.48 | 2.4 | 2.47 | +2.49% | 257,006 | 62,883,975 |
| 2024-01-24 | 2.36 | 2.42 | 2.31 | 2.41 | +2.99% | 284,234 | 67,574,977 |
| 2024-01-23 | 2.28 | 2.35 | 2.26 | 2.34 | +2.18% | 211,679 | 49,132,307 |
| 2024-01-22 | 2.42 | 2.43 | 2.26 | 2.29 | -5.76% | 252,739 | 59,285,027 |
| 2024-01-19 | 2.45 | 2.48 | 2.4 | 2.43 | -0.82% | 143,407 | 35,058,884 |
| 2024-01-18 | 2.44 | 2.47 | 2.36 | 2.45 | 0% | 291,240 | 69,940,109 |
| 2024-01-17 | 2.53 | 2.53 | 2.45 | 2.45 | -2.78% | 155,364 | 38,691,400 |
| 2024-01-16 | 2.54 | 2.55 | 2.48 | 2.52 | -0.79% | 185,825 | 46,677,032 |
| 2024-01-15 | 2.53 | 2.56 | 2.51 | 2.54 | +0.4% | 155,666 | 39,511,046 |
| 2024-01-12 | 2.53 | 2.57 | 2.53 | 2.53 | -0.39% | 166,208 | 42,352,622 |
| 2024-01-11 | 2.47 | 2.55 | 2.47 | 2.54 | +2.42% | 170,387 | 42,902,551 |
| 2024-01-10 | 2.5 | 2.52 | 2.46 | 2.48 | -1.59% | 183,197 | 45,543,848 |
| 2024-01-09 | 2.51 | 2.55 | 2.49 | 2.52 | 0% | 151,864 | 38,206,664 |
| 2024-01-08 | 2.56 | 2.57 | 2.51 | 2.52 | -1.95% | 175,142 | 44,450,109 |
| 2024-01-05 | 2.63 | 2.64 | 2.56 | 2.57 | -2.28% | 205,909 | 53,506,450 |
| 2024-01-04 | 2.63 | 2.64 | 2.61 | 2.63 | -0.38% | 168,730 | 44,332,032 |
| 2024-01-03 | 2.64 | 2.66 | 2.62 | 2.64 | 0% | 175,013 | 46,236,318 |
| 2024-01-02 | 2.62 | 2.66 | 2.62 | 2.64 | +0.76% | 208,351 | 55,086,539 |
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：