股票概览
2.3
0%
0
2.3
开盘价
2.31
最高价
2.29
最低价
359,885
成交量
数据更新至: 2024-03-29
技术指标
2.30
MA5 (5日均线)
2.35
MA10 (10日均线)
2.38
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 | 2.3 | 2.31 | 2.29 | 2.3 | 0% | 359,885 | 82,718,524 |
| 2024-03-28 | 2.29 | 2.32 | 2.28 | 2.3 | +0.44% | 614,702 | 141,450,970 |
| 2024-03-27 | 2.28 | 2.31 | 2.28 | 2.29 | -0.43% | 487,149 | 111,969,050 |
| 2024-03-26 | 2.32 | 2.32 | 2.28 | 2.3 | -0.43% | 547,303 | 125,874,888 |
| 2024-03-25 | 2.33 | 2.34 | 2.31 | 2.31 | -0.86% | 508,049 | 118,027,442 |
| 2024-03-22 | 2.39 | 2.4 | 2.33 | 2.33 | -2.51% | 738,639 | 173,778,423 |
| 2024-03-21 | 2.41 | 2.42 | 2.38 | 2.39 | -0.83% | 433,378 | 103,815,526 |
| 2024-03-20 | 2.41 | 2.41 | 2.4 | 2.41 | 0% | 380,997 | 91,600,019 |
| 2024-03-19 | 2.42 | 2.42 | 2.4 | 2.41 | -0.41% | 408,889 | 98,513,845 |
| 2024-03-18 | 2.41 | 2.42 | 2.39 | 2.42 | +0.41% | 539,274 | 129,662,523 |
| 2024-03-15 | 2.38 | 2.42 | 2.37 | 2.41 | +1.26% | 607,853 | 145,931,441 |
| 2024-03-14 | 2.4 | 2.42 | 2.38 | 2.38 | -1.24% | 576,718 | 138,271,965 |
| 2024-03-13 | 2.43 | 2.44 | 2.4 | 2.41 | -0.82% | 521,214 | 125,785,414 |
| 2024-03-12 | 2.44 | 2.48 | 2.43 | 2.43 | -0.41% | 702,521 | 172,040,530 |
| 2024-03-11 | 2.42 | 2.44 | 2.41 | 2.44 | +0.83% | 557,838 | 135,257,298 |
| 2024-03-08 | 2.4 | 2.42 | 2.39 | 2.42 | +0.83% | 369,530 | 88,927,878 |
| 2024-03-07 | 2.4 | 2.43 | 2.4 | 2.4 | 0% | 449,723 | 108,487,985 |
| 2024-03-06 | 2.39 | 2.43 | 2.38 | 2.4 | 0% | 513,505 | 123,534,596 |
| 2024-03-05 | 2.42 | 2.43 | 2.39 | 2.4 | -0.83% | 579,942 | 139,765,274 |
| 2024-03-04 | 2.45 | 2.46 | 2.42 | 2.42 | -0.82% | 460,446 | 111,919,302 |
| 2024-03-01 | 2.46 | 2.46 | 2.43 | 2.44 | -0.81% | 524,900 | 128,346,593 |
| 2024-02-29 | 2.43 | 2.46 | 2.42 | 2.46 | +0.82% | 699,709 | 171,262,967 |
| 2024-02-28 | 2.44 | 2.48 | 2.43 | 2.44 | 0% | 954,077 | 234,556,393 |
| 2024-02-27 | 2.42 | 2.44 | 2.41 | 2.44 | +1.24% | 517,762 | 125,724,147 |
| 2024-02-26 | 2.44 | 2.45 | 2.41 | 2.41 | -1.23% | 578,746 | 140,359,600 |
| 2024-02-23 | 2.45 | 2.45 | 2.41 | 2.44 | -0.41% | 743,990 | 180,733,255 |
| 2024-02-22 | 2.44 | 2.47 | 2.43 | 2.45 | 0% | 702,363 | 171,681,613 |
| 2024-02-21 | 2.45 | 2.49 | 2.43 | 2.45 | 0% | 921,655 | 226,906,100 |
| 2024-02-20 | 2.45 | 2.47 | 2.43 | 2.45 | -0.41% | 688,988 | 168,509,640 |
| 2024-02-19 | 2.53 | 2.53 | 2.45 | 2.46 | -1.99% | 1,068,541 | 265,977,236 |
| 2024-02-08 | 2.55 | 2.62 | 2.5 | 2.51 | -1.57% | 1,936,294 | 495,312,553 |
| 2024-02-07 | 2.4 | 2.58 | 2.39 | 2.55 | +6.25% | 2,345,933 | 592,874,764 |
| 2024-02-06 | 2.33 | 2.42 | 2.32 | 2.4 | +2.13% | 1,202,500 | 286,439,058 |
| 2024-02-05 | 2.28 | 2.37 | 2.27 | 2.35 | +2.62% | 1,369,040 | 315,588,010 |
| 2024-02-02 | 2.28 | 2.31 | 2.27 | 2.29 | 0% | 742,794 | 169,734,794 |
| 2024-02-01 | 2.28 | 2.32 | 2.28 | 2.29 | 0% | 421,395 | 96,765,874 |
| 2024-01-31 | 2.3 | 2.32 | 2.28 | 2.29 | -0.43% | 535,162 | 122,570,468 |
| 2024-01-30 | 2.33 | 2.34 | 2.3 | 2.3 | -1.71% | 431,867 | 100,296,395 |
| 2024-01-29 | 2.36 | 2.38 | 2.33 | 2.34 | -1.27% | 459,492 | 107,976,083 |
| 2024-01-26 | 2.35 | 2.38 | 2.34 | 2.37 | +0.42% | 520,679 | 123,093,927 |
| 2024-01-25 | 2.33 | 2.36 | 2.32 | 2.36 | +1.72% | 610,100 | 143,069,867 |
| 2024-01-24 | 2.31 | 2.33 | 2.28 | 2.32 | +0.87% | 438,439 | 100,988,615 |
| 2024-01-23 | 2.3 | 2.32 | 2.28 | 2.3 | 0% | 402,139 | 92,539,839 |
| 2024-01-22 | 2.35 | 2.37 | 2.28 | 2.3 | -2.13% | 738,550 | 170,803,749 |
| 2024-01-19 | 2.32 | 2.4 | 2.31 | 2.35 | +1.29% | 833,834 | 196,832,604 |
| 2024-01-18 | 2.3 | 2.33 | 2.27 | 2.32 | +0.87% | 873,528 | 199,797,337 |
| 2024-01-17 | 2.32 | 2.33 | 2.3 | 2.3 | -0.86% | 351,496 | 81,017,541 |
| 2024-01-16 | 2.32 | 2.33 | 2.3 | 2.32 | 0% | 414,503 | 95,876,673 |
| 2024-01-15 | 2.34 | 2.35 | 2.31 | 2.32 | -1.28% | 454,422 | 105,719,475 |
| 2024-01-12 | 2.33 | 2.36 | 2.33 | 2.35 | +0.86% | 368,313 | 86,462,918 |
| 2024-01-11 | 2.33 | 2.35 | 2.32 | 2.33 | 0% | 349,385 | 81,524,933 |
| 2024-01-10 | 2.34 | 2.35 | 2.31 | 2.33 | -0.43% | 325,785 | 76,089,925 |
| 2024-01-09 | 2.31 | 2.36 | 2.31 | 2.34 | +1.3% | 463,912 | 108,161,249 |
| 2024-01-08 | 2.33 | 2.35 | 2.31 | 2.31 | -1.28% | 410,371 | 95,365,234 |
| 2024-01-05 | 2.37 | 2.37 | 2.33 | 2.34 | -1.27% | 490,693 | 115,337,543 |
| 2024-01-04 | 2.4 | 2.42 | 2.36 | 2.37 | -1.25% | 591,252 | 141,079,169 |
| 2024-01-03 | 2.37 | 2.4 | 2.36 | 2.4 | +1.69% | 713,245 | 169,879,240 |
| 2024-01-02 | 2.37 | 2.38 | 2.36 | 2.36 | 0% | 350,948 | 83,071,371 |
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：