股票概览
2.02
-0.49%
-0.01
2.03
开盘价
2.06
最高价
2.02
最低价
232,803
成交量
数据更新至: 2024-06-28
技术指标
2.03
MA5 (5日均线)
2.07
MA10 (10日均线)
2.12
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 | 2.03 | 2.06 | 2.02 | 2.02 | -0.49% | 232,803 | 47,501,055 |
| 2024-06-27 | 2.06 | 2.07 | 2.03 | 2.03 | -1.46% | 255,177 | 52,215,495 |
| 2024-06-26 | 2.03 | 2.07 | 2.01 | 2.06 | +1.48% | 240,729 | 49,062,186 |
| 2024-06-25 | 2.03 | 2.06 | 2.02 | 2.03 | 0% | 274,588 | 55,853,404 |
| 2024-06-24 | 2.07 | 2.07 | 2.01 | 2.03 | -2.4% | 285,440 | 58,078,753 |
| 2024-06-21 | 2.08 | 2.1 | 2.07 | 2.08 | 0% | 182,030 | 37,913,717 |
| 2024-06-20 | 2.12 | 2.13 | 2.07 | 2.08 | -1.89% | 227,969 | 47,733,525 |
| 2024-06-19 | 2.13 | 2.14 | 2.11 | 2.12 | -0.47% | 168,190 | 35,723,963 |
| 2024-06-18 | 2.11 | 2.14 | 2.1 | 2.13 | +1.43% | 230,556 | 49,012,890 |
| 2024-06-17 | 2.14 | 2.14 | 2.09 | 2.1 | -1.87% | 313,752 | 66,138,968 |
| 2024-06-14 | 2.1 | 2.15 | 2.1 | 2.14 | +1.9% | 379,883 | 80,842,787 |
| 2024-06-13 | 2.14 | 2.15 | 2.09 | 2.1 | -1.87% | 301,713 | 63,494,989 |
| 2024-06-12 | 2.15 | 2.16 | 2.13 | 2.14 | -0.93% | 237,958 | 50,986,127 |
| 2024-06-11 | 2.18 | 2.19 | 2.14 | 2.16 | -1.37% | 234,431 | 50,643,157 |
| 2024-06-07 | 2.13 | 2.19 | 2.12 | 2.19 | +2.82% | 386,667 | 83,509,162 |
| 2024-06-06 | 2.16 | 2.18 | 2.11 | 2.13 | -1.39% | 441,787 | 94,456,639 |
| 2024-06-05 | 2.23 | 2.23 | 2.16 | 2.16 | -2.7% | 354,028 | 77,387,496 |
| 2024-06-04 | 2.22 | 2.24 | 2.19 | 2.22 | 0% | 305,464 | 67,653,935 |
| 2024-06-03 | 2.29 | 2.3 | 2.2 | 2.22 | -3.06% | 517,210 | 115,832,137 |
| 2024-05-31 | 2.3 | 2.32 | 2.29 | 2.29 | -0.87% | 226,182 | 52,003,003 |
| 2024-05-30 | 2.3 | 2.34 | 2.3 | 2.31 | +0.87% | 338,414 | 78,507,047 |
| 2024-05-29 | 2.31 | 2.33 | 2.29 | 2.29 | -0.87% | 301,863 | 69,614,403 |
| 2024-05-28 | 2.32 | 2.33 | 2.3 | 2.31 | -0.43% | 239,755 | 55,475,124 |
| 2024-05-27 | 2.32 | 2.34 | 2.3 | 2.32 | 0% | 278,733 | 64,453,054 |
| 2024-05-24 | 2.33 | 2.35 | 2.32 | 2.32 | 0% | 238,179 | 55,499,477 |
| 2024-05-23 | 2.38 | 2.39 | 2.32 | 2.32 | -2.52% | 508,409 | 118,941,878 |
| 2024-05-22 | 2.37 | 2.41 | 2.37 | 2.38 | +0.42% | 350,575 | 83,650,415 |
| 2024-05-21 | 2.38 | 2.38 | 2.36 | 2.37 | -0.42% | 249,337 | 59,060,157 |
| 2024-05-20 | 2.4 | 2.43 | 2.38 | 2.38 | -0.83% | 483,186 | 115,985,907 |
| 2024-05-17 | 2.35 | 2.41 | 2.34 | 2.4 | +2.13% | 561,964 | 133,203,307 |
| 2024-05-16 | 2.34 | 2.38 | 2.32 | 2.35 | +0.86% | 558,867 | 131,326,444 |
| 2024-05-15 | 2.35 | 2.35 | 2.33 | 2.33 | -0.43% | 238,872 | 55,869,223 |
| 2024-05-14 | 2.35 | 2.36 | 2.34 | 2.34 | 0% | 240,862 | 56,550,198 |
| 2024-05-13 | 2.37 | 2.38 | 2.34 | 2.34 | -1.27% | 330,782 | 77,860,091 |
| 2024-05-10 | 2.37 | 2.39 | 2.35 | 2.37 | 0% | 256,105 | 60,611,593 |
| 2024-05-09 | 2.34 | 2.39 | 2.34 | 2.37 | +1.28% | 371,335 | 88,101,565 |
| 2024-05-08 | 2.37 | 2.38 | 2.34 | 2.34 | -1.27% | 350,468 | 82,564,069 |
| 2024-05-07 | 2.39 | 2.4 | 2.36 | 2.37 | -0.84% | 437,599 | 104,004,225 |
| 2024-05-06 | 2.38 | 2.42 | 2.38 | 2.39 | +0.84% | 441,406 | 105,835,312 |
| 2024-04-30 | 2.45 | 2.45 | 2.37 | 2.37 | -3.66% | 563,718 | 135,302,887 |
| 2024-04-29 | 2.42 | 2.47 | 2.39 | 2.46 | +2.07% | 497,364 | 121,388,749 |
| 2024-04-26 | 2.37 | 2.42 | 2.36 | 2.41 | +1.69% | 482,445 | 115,251,771 |
| 2024-04-25 | 2.35 | 2.39 | 2.35 | 2.37 | +0.42% | 411,450 | 97,591,109 |
| 2024-04-24 | 2.4 | 2.4 | 2.33 | 2.36 | -1.26% | 527,785 | 124,357,441 |
| 2024-04-23 | 2.46 | 2.47 | 2.39 | 2.39 | -2.85% | 722,350 | 174,478,265 |
| 2024-04-22 | 2.53 | 2.56 | 2.45 | 2.46 | -2.77% | 497,034 | 124,182,851 |
| 2024-04-19 | 2.49 | 2.55 | 2.49 | 2.53 | +1.2% | 558,463 | 141,350,052 |
| 2024-04-18 | 2.46 | 2.54 | 2.45 | 2.5 | +1.63% | 583,032 | 145,499,207 |
| 2024-04-17 | 2.41 | 2.46 | 2.41 | 2.46 | +2.07% | 638,370 | 155,484,370 |
| 2024-04-16 | 2.46 | 2.5 | 2.4 | 2.41 | -2.82% | 621,330 | 151,873,472 |
| 2024-04-15 | 2.5 | 2.52 | 2.41 | 2.48 | -1.2% | 494,520 | 122,328,254 |
| 2024-04-12 | 2.53 | 2.54 | 2.5 | 2.51 | -0.79% | 344,616 | 86,715,071 |
| 2024-04-11 | 2.52 | 2.56 | 2.49 | 2.53 | +0.4% | 549,493 | 138,927,533 |
| 2024-04-10 | 2.55 | 2.57 | 2.51 | 2.52 | -1.18% | 401,851 | 102,010,929 |
| 2024-04-09 | 2.53 | 2.56 | 2.52 | 2.55 | +0.79% | 399,933 | 101,708,033 |
| 2024-04-08 | 2.59 | 2.6 | 2.52 | 2.53 | -1.94% | 683,581 | 175,159,236 |
| 2024-04-03 | 2.53 | 2.59 | 2.52 | 2.58 | +1.98% | 719,742 | 183,950,530 |
| 2024-04-02 | 2.5 | 2.55 | 2.49 | 2.53 | +1.2% | 560,825 | 141,417,709 |
| 2024-04-01 | 2.44 | 2.5 | 2.43 | 2.5 | +2.46% | 622,994 | 153,788,439 |
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：