股票概览
1.98
-0.5%
-0.01
1.99
开盘价
2.03
最高价
1.98
最低价
454,256
成交量
数据更新至: 2024-06-28
技术指标
2.00
MA5 (5日均线)
2.04
MA10 (10日均线)
2.03
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 | 1.99 | 2.03 | 1.98 | 1.98 | -0.5% | 454,256 | 91,014,942 |
| 2024-06-27 | 2.03 | 2.04 | 1.99 | 1.99 | -1.97% | 230,460 | 46,352,732 |
| 2024-06-26 | 2.01 | 2.04 | 1.99 | 2.03 | +1.5% | 274,343 | 55,185,944 |
| 2024-06-25 | 2.03 | 2.07 | 2 | 2 | -0.99% | 328,957 | 66,855,267 |
| 2024-06-24 | 2.07 | 2.07 | 2.01 | 2.02 | -2.42% | 267,917 | 54,601,807 |
| 2024-06-21 | 2.04 | 2.08 | 2.04 | 2.07 | +0.98% | 287,736 | 59,453,706 |
| 2024-06-20 | 2.08 | 2.09 | 2.04 | 2.05 | -0.97% | 313,110 | 64,624,283 |
| 2024-06-19 | 2.08 | 2.09 | 2.06 | 2.07 | -0.48% | 270,785 | 56,200,663 |
| 2024-06-18 | 2.06 | 2.09 | 2.05 | 2.08 | +0.97% | 325,189 | 67,386,847 |
| 2024-06-17 | 2.04 | 2.07 | 2.03 | 2.06 | +0.49% | 317,695 | 65,155,047 |
| 2024-06-14 | 2.04 | 2.06 | 1.99 | 2.05 | 0% | 558,407 | 112,932,706 |
| 2024-06-13 | 2.04 | 2.06 | 2.02 | 2.05 | +0.99% | 399,182 | 81,553,036 |
| 2024-06-12 | 2.02 | 2.05 | 2.01 | 2.03 | +0.5% | 200,198 | 40,787,872 |
| 2024-06-11 | 2 | 2.03 | 1.99 | 2.02 | +1% | 359,269 | 72,372,152 |
| 2024-06-07 | 1.97 | 2.02 | 1.97 | 2 | +1.52% | 321,197 | 64,188,700 |
| 2024-06-06 | 2.02 | 2.04 | 1.97 | 1.97 | -2.48% | 382,181 | 76,401,792 |
| 2024-06-05 | 2.03 | 2.05 | 2.02 | 2.02 | -0.49% | 258,606 | 52,495,779 |
| 2024-06-04 | 2.03 | 2.05 | 2.02 | 2.03 | -0.49% | 272,342 | 55,424,295 |
| 2024-06-03 | 2.08 | 2.08 | 2.02 | 2.04 | -1.45% | 365,216 | 74,722,108 |
| 2024-05-31 | 2.08 | 2.11 | 2.07 | 2.07 | -0.48% | 304,739 | 63,629,496 |
| 2024-05-30 | 2.06 | 2.09 | 2.06 | 2.08 | +0.48% | 204,585 | 42,484,714 |
| 2024-05-29 | 2.07 | 2.09 | 2.06 | 2.07 | 0% | 174,197 | 36,186,477 |
| 2024-05-28 | 2.09 | 2.09 | 2.06 | 2.07 | -0.96% | 261,861 | 54,326,993 |
| 2024-05-27 | 2.09 | 2.1 | 2.07 | 2.09 | 0% | 213,060 | 44,432,737 |
| 2024-05-24 | 2.08 | 2.1 | 2.07 | 2.09 | 0% | 181,477 | 37,923,251 |
| 2024-05-23 | 2.11 | 2.11 | 2.07 | 2.09 | -0.95% | 265,234 | 55,227,637 |
| 2024-05-22 | 2.09 | 2.11 | 2.08 | 2.11 | +0.96% | 185,235 | 38,888,111 |
| 2024-05-21 | 2.1 | 2.11 | 2.09 | 2.09 | -0.48% | 199,819 | 41,886,710 |
| 2024-05-20 | 2.12 | 2.14 | 2.1 | 2.1 | -0.94% | 264,868 | 56,037,501 |
| 2024-05-17 | 2.1 | 2.13 | 2.09 | 2.12 | +0.47% | 286,423 | 60,444,645 |
| 2024-05-16 | 2.11 | 2.12 | 2.09 | 2.11 | 0% | 272,080 | 57,298,946 |
| 2024-05-15 | 2.11 | 2.12 | 2.1 | 2.11 | -0.47% | 179,140 | 37,764,819 |
| 2024-05-14 | 2.12 | 2.15 | 2.11 | 2.12 | +0.47% | 232,836 | 49,572,419 |
| 2024-05-13 | 2.14 | 2.14 | 2.11 | 2.11 | -1.4% | 185,471 | 39,302,512 |
| 2024-05-10 | 2.16 | 2.17 | 2.13 | 2.14 | -0.93% | 255,534 | 54,752,554 |
| 2024-05-09 | 2.16 | 2.19 | 2.15 | 2.16 | +0.47% | 322,375 | 70,009,217 |
| 2024-05-08 | 2.2 | 2.2 | 2.15 | 2.15 | -1.83% | 264,055 | 57,288,057 |
| 2024-05-07 | 2.23 | 2.23 | 2.18 | 2.19 | -1.35% | 301,601 | 66,449,589 |
| 2024-05-06 | 2.24 | 2.27 | 2.22 | 2.22 | -0.45% | 265,359 | 59,619,123 |
| 2024-04-30 | 2.22 | 2.24 | 2.2 | 2.23 | +0.45% | 334,143 | 74,300,912 |
| 2024-04-29 | 2.17 | 2.23 | 2.16 | 2.22 | +2.3% | 422,841 | 93,124,903 |
| 2024-04-26 | 2.09 | 2.18 | 2.08 | 2.17 | +3.83% | 451,521 | 96,412,567 |
| 2024-04-25 | 2.1 | 2.11 | 2.07 | 2.09 | -0.48% | 215,748 | 45,090,833 |
| 2024-04-24 | 2.07 | 2.1 | 2.07 | 2.1 | +1.45% | 173,238 | 36,147,043 |
| 2024-04-23 | 2.11 | 2.12 | 2.06 | 2.07 | -1.43% | 241,618 | 50,456,805 |
| 2024-04-22 | 2.11 | 2.14 | 2.1 | 2.1 | -0.47% | 196,667 | 41,593,106 |
| 2024-04-19 | 2.12 | 2.15 | 2.11 | 2.11 | -0.47% | 253,163 | 53,898,836 |
| 2024-04-18 | 2.14 | 2.16 | 2.12 | 2.12 | -0.93% | 255,825 | 54,652,826 |
| 2024-04-17 | 2.08 | 2.14 | 2.07 | 2.14 | +3.38% | 335,742 | 71,306,763 |
| 2024-04-16 | 2.12 | 2.13 | 2.07 | 2.07 | -2.36% | 328,881 | 69,036,018 |
| 2024-04-15 | 2.12 | 2.16 | 2.07 | 2.12 | 0% | 337,146 | 71,500,498 |
| 2024-04-12 | 2.16 | 2.17 | 2.12 | 2.12 | -1.85% | 257,227 | 55,070,021 |
| 2024-04-11 | 2.15 | 2.19 | 2.14 | 2.16 | +0.47% | 276,896 | 59,901,125 |
| 2024-04-10 | 2.17 | 2.18 | 2.14 | 2.15 | -0.92% | 249,593 | 53,904,196 |
| 2024-04-09 | 2.17 | 2.19 | 2.16 | 2.17 | -0.46% | 203,722 | 44,276,289 |
| 2024-04-08 | 2.21 | 2.24 | 2.17 | 2.18 | -1.8% | 281,527 | 62,076,336 |
| 2024-04-03 | 2.22 | 2.23 | 2.21 | 2.22 | 0% | 200,463 | 44,497,562 |
| 2024-04-02 | 2.23 | 2.25 | 2.21 | 2.22 | -0.45% | 267,871 | 59,578,949 |
| 2024-04-01 | 2.17 | 2.24 | 2.17 | 2.23 | +2.76% | 319,607 | 70,901,594 |
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：