股票概览
2.13
+0.47%
+0.01
2.11
开盘价
2.14
最高价
2.11
最低价
73,240
成交量
数据更新至: 2024-03-29
技术指标
2.12
MA5 (5日均线)
2.15
MA10 (10日均线)
2.14
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 | 2.11 | 2.14 | 2.11 | 2.13 | +0.47% | 73,240 | 15,541,837 |
| 2024-03-28 | 2.1 | 2.13 | 2.08 | 2.12 | +1.44% | 92,681 | 19,568,099 |
| 2024-03-27 | 2.12 | 2.14 | 2.09 | 2.09 | -1.42% | 142,121 | 30,098,959 |
| 2024-03-26 | 2.13 | 2.14 | 2.09 | 2.12 | -0.47% | 158,840 | 33,579,842 |
| 2024-03-25 | 2.15 | 2.17 | 2.13 | 2.13 | -0.93% | 117,707 | 25,261,795 |
| 2024-03-22 | 2.19 | 2.2 | 2.15 | 2.15 | -1.83% | 117,020 | 25,362,163 |
| 2024-03-21 | 2.2 | 2.21 | 2.17 | 2.19 | -0.45% | 126,608 | 27,759,800 |
| 2024-03-20 | 2.17 | 2.2 | 2.17 | 2.2 | +0.92% | 127,373 | 27,846,533 |
| 2024-03-19 | 2.2 | 2.2 | 2.17 | 2.18 | -0.91% | 118,623 | 25,936,484 |
| 2024-03-18 | 2.18 | 2.2 | 2.17 | 2.2 | +0.92% | 139,480 | 30,497,625 |
| 2024-03-15 | 2.13 | 2.18 | 2.13 | 2.18 | +1.87% | 140,110 | 30,284,799 |
| 2024-03-14 | 2.14 | 2.16 | 2.11 | 2.14 | 0% | 136,681 | 29,271,744 |
| 2024-03-13 | 2.16 | 2.16 | 2.12 | 2.14 | -0.93% | 106,937 | 22,874,263 |
| 2024-03-12 | 2.15 | 2.16 | 2.12 | 2.16 | +0.93% | 156,379 | 33,511,525 |
| 2024-03-11 | 2.11 | 2.14 | 2.1 | 2.14 | +1.42% | 101,940 | 21,639,288 |
| 2024-03-08 | 2.12 | 2.13 | 2.09 | 2.11 | -0.47% | 116,930 | 24,628,057 |
| 2024-03-07 | 2.12 | 2.16 | 2.12 | 2.12 | 0% | 131,785 | 28,139,161 |
| 2024-03-06 | 2.09 | 2.13 | 2.09 | 2.12 | +0.95% | 86,178 | 18,193,185 |
| 2024-03-05 | 2.12 | 2.13 | 2.09 | 2.1 | -1.41% | 100,800 | 21,235,949 |
| 2024-03-04 | 2.15 | 2.16 | 2.1 | 2.13 | -0.93% | 104,100 | 22,130,651 |
| 2024-03-01 | 2.15 | 2.16 | 2.12 | 2.15 | 0% | 139,558 | 29,911,511 |
| 2024-02-29 | 2.1 | 2.16 | 2.08 | 2.15 | +1.9% | 166,837 | 35,513,629 |
| 2024-02-28 | 2.2 | 2.24 | 2.1 | 2.11 | -4.09% | 290,262 | 63,358,636 |
| 2024-02-27 | 2.16 | 2.2 | 2.15 | 2.2 | +1.38% | 138,822 | 30,349,450 |
| 2024-02-26 | 2.16 | 2.2 | 2.13 | 2.17 | +0.46% | 206,629 | 44,721,329 |
| 2024-02-23 | 2.12 | 2.17 | 2.1 | 2.16 | +1.89% | 176,485 | 37,682,216 |
| 2024-02-22 | 2.1 | 2.13 | 2.08 | 2.12 | +0.47% | 133,815 | 28,206,889 |
| 2024-02-21 | 2.05 | 2.15 | 2.04 | 2.11 | +1.93% | 162,667 | 34,326,452 |
| 2024-02-20 | 2.07 | 2.07 | 2.02 | 2.07 | -0.48% | 118,164 | 24,276,551 |
| 2024-02-19 | 2.03 | 2.1 | 2.02 | 2.08 | +2.46% | 232,211 | 47,958,480 |
| 2024-02-08 | 1.92 | 2.04 | 1.9 | 2.03 | +5.73% | 264,902 | 52,109,063 |
| 2024-02-07 | 1.96 | 1.99 | 1.87 | 1.92 | -3.03% | 230,427 | 44,617,832 |
| 2024-02-06 | 1.87 | 2.03 | 1.8 | 1.98 | +2.06% | 259,822 | 49,347,621 |
| 2024-02-05 | 2.1 | 2.11 | 1.91 | 1.94 | -8.49% | 293,029 | 57,616,356 |
| 2024-02-02 | 2.17 | 2.23 | 2.04 | 2.12 | -1.85% | 233,066 | 50,134,127 |
| 2024-02-01 | 2.23 | 2.24 | 2.13 | 2.16 | -3.14% | 228,386 | 49,766,614 |
| 2024-01-31 | 2.32 | 2.32 | 2.23 | 2.23 | -4.29% | 207,743 | 47,041,392 |
| 2024-01-30 | 2.4 | 2.41 | 2.31 | 2.33 | -2.1% | 165,689 | 39,154,664 |
| 2024-01-29 | 2.46 | 2.46 | 2.37 | 2.38 | -2.86% | 165,174 | 39,784,040 |
| 2024-01-26 | 2.4 | 2.47 | 2.4 | 2.45 | +2.51% | 254,191 | 62,254,951 |
| 2024-01-25 | 2.34 | 2.4 | 2.33 | 2.39 | +2.14% | 183,364 | 43,440,843 |
| 2024-01-24 | 2.23 | 2.34 | 2.23 | 2.34 | +4.46% | 262,340 | 60,078,266 |
| 2024-01-23 | 2.26 | 2.27 | 2.18 | 2.24 | -1.32% | 228,874 | 50,981,830 |
| 2024-01-22 | 2.41 | 2.41 | 2.25 | 2.27 | -6.58% | 263,054 | 61,231,185 |
| 2024-01-19 | 2.41 | 2.47 | 2.38 | 2.43 | 0% | 196,605 | 47,747,933 |
| 2024-01-18 | 2.43 | 2.44 | 2.34 | 2.43 | -1.22% | 206,810 | 49,313,215 |
| 2024-01-17 | 2.52 | 2.52 | 2.44 | 2.46 | -2.38% | 163,312 | 40,521,650 |
| 2024-01-16 | 2.55 | 2.57 | 2.48 | 2.52 | -1.18% | 213,549 | 53,786,266 |
| 2024-01-15 | 2.47 | 2.58 | 2.46 | 2.55 | +2% | 265,004 | 67,438,304 |
| 2024-01-12 | 2.5 | 2.55 | 2.49 | 2.5 | -0.4% | 188,711 | 47,599,753 |
| 2024-01-11 | 2.48 | 2.52 | 2.45 | 2.51 | +1.21% | 141,032 | 35,066,234 |
| 2024-01-10 | 2.47 | 2.49 | 2.43 | 2.48 | +0.4% | 139,065 | 34,393,470 |
| 2024-01-09 | 2.42 | 2.49 | 2.41 | 2.47 | +2.49% | 122,866 | 30,276,470 |
| 2024-01-08 | 2.44 | 2.46 | 2.41 | 2.41 | -1.23% | 128,365 | 31,350,211 |
| 2024-01-05 | 2.48 | 2.48 | 2.43 | 2.44 | -1.61% | 83,402 | 20,479,348 |
| 2024-01-04 | 2.48 | 2.49 | 2.45 | 2.48 | 0% | 102,763 | 25,373,354 |
| 2024-01-03 | 2.45 | 2.5 | 2.45 | 2.48 | +0.4% | 120,109 | 29,759,234 |
| 2024-01-02 | 2.46 | 2.48 | 2.44 | 2.47 | +1.23% | 112,622 | 27,738,420 |
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：