股票概览
2.63
+0.38%
+0.01
2.61
开盘价
2.66
最高价
2.6
最低价
110,722
成交量
数据更新至: 2024-03-29
技术指标
2.62
MA5 (5日均线)
2.58
MA10 (10日均线)
2.50
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 | 2.61 | 2.66 | 2.6 | 2.63 | +0.38% | 110,722 | 29,124,619 |
| 2024-03-28 | 2.56 | 2.66 | 2.53 | 2.62 | +2.34% | 90,729 | 23,691,334 |
| 2024-03-27 | 2.65 | 2.68 | 2.56 | 2.56 | -4.12% | 111,142 | 29,181,410 |
| 2024-03-26 | 2.62 | 2.72 | 2.61 | 2.67 | +2.69% | 134,081 | 35,797,303 |
| 2024-03-25 | 2.54 | 2.63 | 2.53 | 2.6 | +0.78% | 83,747 | 21,660,209 |
| 2024-03-22 | 2.56 | 2.6 | 2.52 | 2.58 | +1.18% | 96,717 | 24,754,083 |
| 2024-03-21 | 2.55 | 2.6 | 2.53 | 2.55 | -0.39% | 91,062 | 23,285,730 |
| 2024-03-20 | 2.55 | 2.57 | 2.52 | 2.56 | 0% | 86,465 | 22,008,324 |
| 2024-03-19 | 2.51 | 2.57 | 2.51 | 2.56 | +2.81% | 93,436 | 23,785,493 |
| 2024-03-18 | 2.49 | 2.5 | 2.44 | 2.49 | +0.4% | 67,405 | 16,679,764 |
| 2024-03-15 | 2.43 | 2.5 | 2.41 | 2.48 | +2.06% | 95,583 | 23,500,104 |
| 2024-03-14 | 2.42 | 2.46 | 2.4 | 2.43 | +0.41% | 82,654 | 20,038,954 |
| 2024-03-13 | 2.44 | 2.45 | 2.41 | 2.42 | -1.22% | 77,058 | 18,677,154 |
| 2024-03-12 | 2.47 | 2.48 | 2.42 | 2.45 | -1.21% | 88,556 | 21,686,713 |
| 2024-03-11 | 2.47 | 2.51 | 2.45 | 2.48 | -0.4% | 94,225 | 23,321,301 |
| 2024-03-08 | 2.39 | 2.49 | 2.39 | 2.49 | +2.89% | 116,618 | 28,562,781 |
| 2024-03-07 | 2.47 | 2.54 | 2.36 | 2.42 | 0% | 200,543 | 49,117,802 |
| 2024-03-06 | 2.36 | 2.44 | 2.33 | 2.42 | +3.42% | 167,790 | 40,116,984 |
| 2024-03-05 | 2.34 | 2.44 | 2.32 | 2.34 | 0% | 165,117 | 39,167,109 |
| 2024-03-04 | 2.23 | 2.34 | 2.17 | 2.34 | +4.93% | 147,886 | 33,365,535 |
| 2024-03-01 | 2.25 | 2.26 | 2.21 | 2.23 | -0.89% | 72,167 | 16,107,912 |
| 2024-02-29 | 2.17 | 2.26 | 2.15 | 2.25 | +1.81% | 116,704 | 25,927,051 |
| 2024-02-28 | 2.33 | 2.36 | 2.21 | 2.21 | -5.15% | 190,760 | 43,554,946 |
| 2024-02-27 | 2.31 | 2.35 | 2.29 | 2.33 | +0.43% | 137,723 | 31,944,071 |
| 2024-02-26 | 2.39 | 2.39 | 2.3 | 2.32 | -3.73% | 190,824 | 44,645,655 |
| 2024-02-23 | 2.34 | 2.41 | 2.32 | 2.41 | +2.55% | 123,619 | 29,156,269 |
| 2024-02-22 | 2.3 | 2.35 | 2.28 | 2.35 | +2.17% | 99,918 | 23,248,335 |
| 2024-02-21 | 2.29 | 2.39 | 2.26 | 2.3 | -0.43% | 129,920 | 30,325,329 |
| 2024-02-20 | 2.21 | 2.32 | 2.18 | 2.31 | +4.05% | 117,884 | 26,833,710 |
| 2024-02-19 | 2.17 | 2.24 | 2.16 | 2.22 | +3.26% | 113,032 | 24,997,086 |
| 2024-02-08 | 2.03 | 2.15 | 1.95 | 2.15 | +4.88% | 203,245 | 41,152,307 |
| 2024-02-07 | 2.09 | 2.17 | 2.02 | 2.05 | -1.44% | 129,740 | 27,334,226 |
| 2024-02-06 | 2 | 2.18 | 2 | 2.08 | -1.42% | 172,168 | 35,724,143 |
| 2024-02-05 | 2.11 | 2.13 | 2.11 | 2.11 | -4.95% | 36,637 | 7,734,382 |
| 2024-02-02 | 2.37 | 2.42 | 2.22 | 2.22 | -5.13% | 109,712 | 25,107,504 |
| 2024-02-01 | 2.37 | 2.41 | 2.34 | 2.34 | -4.88% | 106,302 | 24,996,009 |
| 2024-01-31 | 2.56 | 2.59 | 2.46 | 2.46 | -5.02% | 114,826 | 28,587,505 |
| 2024-01-30 | 2.62 | 2.71 | 2.58 | 2.59 | -3.36% | 111,749 | 29,459,908 |
| 2024-01-29 | 2.71 | 2.72 | 2.63 | 2.68 | -1.83% | 89,260 | 23,856,797 |
| 2024-01-26 | 2.7 | 2.74 | 2.7 | 2.73 | +1.49% | 66,640 | 18,153,150 |
| 2024-01-25 | 2.66 | 2.7 | 2.63 | 2.69 | +1.13% | 74,962 | 20,008,673 |
| 2024-01-24 | 2.63 | 2.67 | 2.61 | 2.66 | +1.53% | 82,632 | 21,849,200 |
| 2024-01-23 | 2.54 | 2.62 | 2.5 | 2.62 | +1.95% | 68,118 | 17,495,601 |
| 2024-01-22 | 2.65 | 2.67 | 2.54 | 2.57 | -3.75% | 106,087 | 27,651,239 |
| 2024-01-19 | 2.66 | 2.68 | 2.63 | 2.67 | +0.38% | 62,439 | 16,597,973 |
| 2024-01-18 | 2.63 | 2.67 | 2.58 | 2.66 | +0.38% | 97,737 | 25,635,085 |
| 2024-01-17 | 2.72 | 2.72 | 2.64 | 2.65 | -2.57% | 77,440 | 20,737,525 |
| 2024-01-16 | 2.81 | 2.83 | 2.68 | 2.72 | -2.16% | 123,021 | 33,767,681 |
| 2024-01-15 | 2.72 | 2.78 | 2.7 | 2.78 | +0.36% | 104,196 | 28,517,252 |
| 2024-01-12 | 2.67 | 2.78 | 2.67 | 2.77 | +4.14% | 183,555 | 50,084,926 |
| 2024-01-11 | 2.63 | 2.68 | 2.61 | 2.66 | +0.76% | 76,217 | 20,204,526 |
| 2024-01-10 | 2.66 | 2.68 | 2.62 | 2.64 | -0.38% | 53,624 | 14,206,713 |
| 2024-01-09 | 2.65 | 2.68 | 2.62 | 2.65 | 0% | 60,625 | 16,096,640 |
| 2024-01-08 | 2.76 | 2.76 | 2.63 | 2.65 | -4.33% | 148,834 | 40,008,330 |
| 2024-01-05 | 2.82 | 2.85 | 2.74 | 2.77 | -2.46% | 123,296 | 34,376,419 |
| 2024-01-04 | 2.79 | 2.84 | 2.78 | 2.84 | +1.43% | 134,412 | 37,855,130 |
| 2024-01-03 | 2.77 | 2.85 | 2.76 | 2.8 | +0.72% | 161,420 | 45,225,150 |
| 2024-01-02 | 2.81 | 2.85 | 2.76 | 2.78 | -1.07% | 226,622 | 63,339,050 |
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：