股票概览
2.02
-3.35%
-0.07
2.05
开盘价
2.08
最高价
2.01
最低价
96,834
成交量
数据更新至: 2024-06-28
技术指标
2.02
MA5 (5日均线)
2.06
MA10 (10日均线)
2.15
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 | 2.05 | 2.08 | 2.01 | 2.02 | -3.35% | 96,834 | 19,873,549 |
| 2024-06-27 | 2.06 | 2.18 | 2.04 | 2.09 | +0.97% | 124,206 | 26,243,802 |
| 2024-06-26 | 1.95 | 2.07 | 1.95 | 2.07 | +5.08% | 80,760 | 16,298,307 |
| 2024-06-25 | 1.98 | 2 | 1.94 | 1.97 | 0% | 64,662 | 12,696,935 |
| 2024-06-24 | 2.05 | 2.05 | 1.96 | 1.97 | -4.37% | 100,579 | 20,055,324 |
| 2024-06-21 | 2.05 | 2.09 | 2.04 | 2.06 | 0% | 55,233 | 11,384,903 |
| 2024-06-20 | 2.1 | 2.14 | 2.05 | 2.06 | -2.37% | 72,152 | 14,974,985 |
| 2024-06-19 | 2.14 | 2.16 | 2.11 | 2.11 | -1.86% | 55,383 | 11,792,090 |
| 2024-06-18 | 2.12 | 2.17 | 2.11 | 2.15 | +0.94% | 64,188 | 13,752,825 |
| 2024-06-17 | 2.16 | 2.19 | 2.11 | 2.13 | -2.74% | 99,734 | 21,377,745 |
| 2024-06-14 | 2.25 | 2.28 | 2.17 | 2.19 | -3.52% | 136,279 | 30,137,323 |
| 2024-06-13 | 2.22 | 2.4 | 2.22 | 2.27 | +2.71% | 200,826 | 46,068,013 |
| 2024-06-12 | 2.16 | 2.22 | 2.14 | 2.21 | +2.79% | 79,619 | 17,482,393 |
| 2024-06-11 | 2.14 | 2.18 | 2.09 | 2.15 | -0.46% | 80,424 | 17,160,407 |
| 2024-06-07 | 2.1 | 2.18 | 2.08 | 2.16 | +4.85% | 149,531 | 31,950,575 |
| 2024-06-06 | 2.23 | 2.25 | 2.02 | 2.06 | -7.62% | 245,899 | 51,289,387 |
| 2024-06-05 | 2.28 | 2.29 | 2.23 | 2.23 | -1.33% | 57,890 | 13,061,207 |
| 2024-06-04 | 2.33 | 2.33 | 2.23 | 2.26 | -3.42% | 110,615 | 25,083,072 |
| 2024-06-03 | 2.38 | 2.41 | 2.3 | 2.34 | -2.5% | 92,780 | 21,745,507 |
| 2024-05-31 | 2.34 | 2.42 | 2.34 | 2.4 | +2.13% | 76,317 | 18,233,089 |
| 2024-05-30 | 2.34 | 2.38 | 2.29 | 2.35 | -0.42% | 102,300 | 23,914,261 |
| 2024-05-29 | 2.34 | 2.4 | 2.34 | 2.36 | +0.43% | 110,339 | 26,174,509 |
| 2024-05-28 | 2.44 | 2.44 | 2.34 | 2.35 | -3.69% | 124,516 | 29,628,589 |
| 2024-05-27 | 2.49 | 2.51 | 2.42 | 2.44 | -2.01% | 83,477 | 20,396,485 |
| 2024-05-24 | 2.51 | 2.55 | 2.49 | 2.49 | -1.19% | 52,221 | 13,146,616 |
| 2024-05-23 | 2.57 | 2.59 | 2.51 | 2.52 | -3.08% | 76,714 | 19,492,424 |
| 2024-05-22 | 2.56 | 2.6 | 2.54 | 2.6 | +1.56% | 53,096 | 13,727,115 |
| 2024-05-21 | 2.58 | 2.6 | 2.55 | 2.56 | -0.78% | 50,350 | 12,904,956 |
| 2024-05-20 | 2.61 | 2.63 | 2.56 | 2.58 | -0.77% | 83,247 | 21,574,256 |
| 2024-05-17 | 2.6 | 2.63 | 2.55 | 2.6 | +0.39% | 62,213 | 16,118,049 |
| 2024-05-16 | 2.51 | 2.62 | 2.51 | 2.59 | +3.19% | 106,082 | 27,396,914 |
| 2024-05-15 | 2.51 | 2.57 | 2.5 | 2.51 | -0.79% | 49,181 | 12,414,083 |
| 2024-05-14 | 2.5 | 2.57 | 2.5 | 2.53 | +1.2% | 71,651 | 18,112,483 |
| 2024-05-13 | 2.53 | 2.54 | 2.47 | 2.5 | -2.34% | 68,291 | 17,090,329 |
| 2024-05-10 | 2.62 | 2.63 | 2.55 | 2.56 | -1.54% | 71,495 | 18,393,557 |
| 2024-05-09 | 2.6 | 2.63 | 2.58 | 2.6 | +0.78% | 51,937 | 13,557,754 |
| 2024-05-08 | 2.63 | 2.63 | 2.57 | 2.58 | -1.9% | 59,607 | 15,467,422 |
| 2024-05-07 | 2.62 | 2.66 | 2.6 | 2.63 | +0.38% | 72,066 | 18,977,612 |
| 2024-05-06 | 2.61 | 2.68 | 2.61 | 2.62 | +0.77% | 97,696 | 25,723,386 |
| 2024-04-30 | 2.68 | 2.69 | 2.57 | 2.6 | -2.26% | 77,407 | 20,219,840 |
| 2024-04-29 | 2.54 | 2.66 | 2.53 | 2.66 | +3.91% | 114,011 | 29,952,216 |
| 2024-04-26 | 2.47 | 2.56 | 2.44 | 2.56 | +2.81% | 96,107 | 24,135,093 |
| 2024-04-25 | 2.51 | 2.54 | 2.47 | 2.49 | -0.8% | 60,217 | 15,109,800 |
| 2024-04-24 | 2.52 | 2.53 | 2.46 | 2.51 | +0.8% | 66,513 | 16,591,041 |
| 2024-04-23 | 2.48 | 2.52 | 2.46 | 2.49 | +1.22% | 63,593 | 15,847,855 |
| 2024-04-22 | 2.46 | 2.55 | 2.41 | 2.46 | -1.6% | 85,356 | 21,106,338 |
| 2024-04-19 | 2.55 | 2.6 | 2.49 | 2.5 | -3.1% | 83,695 | 21,196,909 |
| 2024-04-18 | 2.57 | 2.62 | 2.5 | 2.58 | +1.57% | 84,447 | 21,648,367 |
| 2024-04-17 | 2.38 | 2.55 | 2.37 | 2.54 | +7.63% | 88,774 | 22,201,673 |
| 2024-04-16 | 2.53 | 2.55 | 2.36 | 2.36 | -7.81% | 121,363 | 29,466,541 |
| 2024-04-15 | 2.71 | 2.73 | 2.53 | 2.56 | -5.54% | 101,593 | 26,471,127 |
| 2024-04-12 | 2.76 | 2.79 | 2.71 | 2.71 | -2.17% | 57,151 | 15,705,889 |
| 2024-04-11 | 2.73 | 2.81 | 2.7 | 2.77 | +1.47% | 64,000 | 17,750,405 |
| 2024-04-10 | 2.8 | 2.81 | 2.69 | 2.73 | -3.19% | 77,932 | 21,352,277 |
| 2024-04-09 | 2.79 | 2.84 | 2.78 | 2.82 | +1.08% | 53,796 | 15,095,284 |
| 2024-04-08 | 2.87 | 2.88 | 2.79 | 2.79 | -2.45% | 84,181 | 23,777,501 |
| 2024-04-03 | 2.96 | 2.97 | 2.85 | 2.86 | -4.03% | 120,830 | 34,843,538 |
| 2024-04-02 | 2.98 | 3.09 | 2.96 | 2.98 | 0% | 121,031 | 36,409,306 |
| 2024-04-01 | 2.91 | 2.98 | 2.9 | 2.98 | +3.11% | 88,717 | 26,177,437 |
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：