股票概览
2.44
-0.41%
-0.01
2.45
开盘价
2.47
最高价
2.42
最低价
147,825
成交量
数据更新至: 2024-03-29
技术指标
2.46
MA5 (5日均线)
2.50
MA10 (10日均线)
2.46
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 | 2.45 | 2.47 | 2.42 | 2.44 | -0.41% | 147,825 | 36,020,066 |
| 2024-03-28 | 2.43 | 2.49 | 2.4 | 2.45 | +0.82% | 200,255 | 49,052,104 |
| 2024-03-27 | 2.48 | 2.48 | 2.42 | 2.43 | -2.02% | 174,913 | 42,893,419 |
| 2024-03-26 | 2.49 | 2.51 | 2.42 | 2.48 | 0% | 201,372 | 49,601,385 |
| 2024-03-25 | 2.54 | 2.54 | 2.47 | 2.48 | -2.36% | 188,965 | 47,355,161 |
| 2024-03-22 | 2.57 | 2.57 | 2.51 | 2.54 | -1.17% | 194,242 | 49,331,293 |
| 2024-03-21 | 2.57 | 2.59 | 2.52 | 2.57 | +0.39% | 168,950 | 43,247,749 |
| 2024-03-20 | 2.49 | 2.57 | 2.48 | 2.56 | +2.81% | 242,169 | 61,473,218 |
| 2024-03-19 | 2.52 | 2.54 | 2.49 | 2.49 | -1.19% | 151,620 | 38,084,744 |
| 2024-03-18 | 2.49 | 2.53 | 2.48 | 2.52 | +1.2% | 187,949 | 46,991,561 |
| 2024-03-15 | 2.45 | 2.49 | 2.43 | 2.49 | +1.63% | 169,746 | 41,804,304 |
| 2024-03-14 | 2.44 | 2.48 | 2.42 | 2.45 | +0.41% | 171,243 | 42,018,689 |
| 2024-03-13 | 2.49 | 2.49 | 2.42 | 2.44 | -2.01% | 185,703 | 45,355,031 |
| 2024-03-12 | 2.44 | 2.5 | 2.42 | 2.49 | +2.05% | 221,488 | 54,421,866 |
| 2024-03-11 | 2.38 | 2.44 | 2.38 | 2.44 | +2.52% | 176,954 | 42,666,061 |
| 2024-03-08 | 2.41 | 2.43 | 2.35 | 2.38 | -0.83% | 162,284 | 38,586,116 |
| 2024-03-07 | 2.4 | 2.45 | 2.38 | 2.4 | +0.42% | 194,467 | 46,853,697 |
| 2024-03-06 | 2.35 | 2.41 | 2.34 | 2.39 | +1.27% | 172,767 | 41,170,965 |
| 2024-03-05 | 2.42 | 2.42 | 2.35 | 2.36 | -2.88% | 175,230 | 41,660,283 |
| 2024-03-04 | 2.48 | 2.49 | 2.39 | 2.43 | -2.02% | 201,175 | 48,761,134 |
| 2024-03-01 | 2.48 | 2.53 | 2.44 | 2.48 | -0.4% | 230,163 | 56,971,029 |
| 2024-02-29 | 2.38 | 2.49 | 2.38 | 2.49 | +2.47% | 277,556 | 68,005,231 |
| 2024-02-28 | 2.57 | 2.73 | 2.42 | 2.43 | -5.08% | 540,233 | 138,974,772 |
| 2024-02-27 | 2.51 | 2.56 | 2.48 | 2.56 | +2.4% | 230,206 | 58,301,449 |
| 2024-02-26 | 2.44 | 2.55 | 2.42 | 2.5 | +2.04% | 292,320 | 72,630,882 |
| 2024-02-23 | 2.38 | 2.45 | 2.37 | 2.45 | +2.51% | 231,087 | 55,760,820 |
| 2024-02-22 | 2.34 | 2.39 | 2.33 | 2.39 | +1.27% | 174,321 | 41,292,254 |
| 2024-02-21 | 2.29 | 2.41 | 2.26 | 2.36 | +3.06% | 278,717 | 65,749,237 |
| 2024-02-20 | 2.28 | 2.31 | 2.24 | 2.29 | +0.44% | 224,207 | 51,176,221 |
| 2024-02-19 | 2.21 | 2.31 | 2.21 | 2.28 | +4.11% | 340,363 | 77,366,108 |
| 2024-02-08 | 2.05 | 2.21 | 2 | 2.19 | +8.42% | 447,084 | 94,013,587 |
| 2024-02-07 | 2.16 | 2.17 | 2 | 2.02 | -6.05% | 426,438 | 87,617,496 |
| 2024-02-06 | 2.1 | 2.24 | 1.97 | 2.15 | -1.38% | 393,141 | 81,880,071 |
| 2024-02-05 | 2.4 | 2.4 | 2.18 | 2.18 | -9.92% | 388,051 | 86,238,323 |
| 2024-02-02 | 2.5 | 2.55 | 2.34 | 2.42 | -3.97% | 280,161 | 68,833,174 |
| 2024-02-01 | 2.55 | 2.59 | 2.45 | 2.52 | -1.56% | 313,252 | 78,961,401 |
| 2024-01-31 | 2.67 | 2.68 | 2.55 | 2.56 | -4.83% | 274,165 | 71,441,098 |
| 2024-01-30 | 2.72 | 2.75 | 2.68 | 2.69 | -1.47% | 225,813 | 61,454,382 |
| 2024-01-29 | 2.83 | 2.85 | 2.72 | 2.73 | -4.21% | 277,855 | 76,841,421 |
| 2024-01-26 | 2.79 | 2.88 | 2.77 | 2.85 | +2.52% | 330,751 | 94,025,392 |
| 2024-01-25 | 2.7 | 2.79 | 2.69 | 2.78 | +3.35% | 280,725 | 77,040,284 |
| 2024-01-24 | 2.62 | 2.71 | 2.57 | 2.69 | +3.07% | 286,461 | 76,079,807 |
| 2024-01-23 | 2.55 | 2.62 | 2.52 | 2.61 | +1.56% | 218,482 | 56,386,950 |
| 2024-01-22 | 2.7 | 2.71 | 2.55 | 2.57 | -5.17% | 242,800 | 63,811,173 |
| 2024-01-19 | 2.72 | 2.76 | 2.7 | 2.71 | -0.73% | 146,278 | 39,900,690 |
| 2024-01-18 | 2.75 | 2.75 | 2.66 | 2.73 | -0.73% | 272,469 | 73,650,400 |
| 2024-01-17 | 2.83 | 2.84 | 2.75 | 2.75 | -2.14% | 179,243 | 50,023,432 |
| 2024-01-16 | 2.85 | 2.87 | 2.78 | 2.81 | -1.06% | 187,832 | 52,919,740 |
| 2024-01-15 | 2.81 | 2.88 | 2.8 | 2.84 | +0.71% | 189,052 | 53,842,261 |
| 2024-01-12 | 2.86 | 2.88 | 2.82 | 2.82 | -1.74% | 199,854 | 56,895,252 |
| 2024-01-11 | 2.84 | 2.89 | 2.83 | 2.87 | +1.41% | 280,850 | 80,228,252 |
| 2024-01-10 | 2.85 | 2.86 | 2.81 | 2.83 | -1.05% | 246,352 | 69,845,243 |
| 2024-01-09 | 2.88 | 2.89 | 2.83 | 2.86 | -0.69% | 233,321 | 66,778,047 |
| 2024-01-08 | 2.9 | 2.93 | 2.86 | 2.88 | -1.37% | 237,118 | 68,611,717 |
| 2024-01-05 | 3 | 3 | 2.91 | 2.92 | -2.67% | 262,399 | 77,202,651 |
| 2024-01-04 | 3 | 3.01 | 2.96 | 3 | -0.33% | 213,687 | 63,832,142 |
| 2024-01-03 | 3 | 3.06 | 2.98 | 3.01 | -0.66% | 263,575 | 79,667,466 |
| 2024-01-02 | 3.05 | 3.08 | 3.02 | 3.03 | -0.66% | 293,605 | 89,280,114 |
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：