股票概览
2.34
-1.68%
-0.04
2.36
开盘价
2.4
最高价
2.33
最低价
123,314
成交量
数据更新至: 2024-06-28
技术指标
2.38
MA5 (5日均线)
2.44
MA10 (10日均线)
2.53
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 | 2.36 | 2.4 | 2.33 | 2.34 | -1.68% | 123,314 | 29,209,874 |
| 2024-06-27 | 2.44 | 2.46 | 2.36 | 2.38 | -2.86% | 117,424 | 28,138,141 |
| 2024-06-26 | 2.45 | 2.47 | 2.38 | 2.45 | +2.51% | 97,130 | 23,501,090 |
| 2024-06-25 | 2.36 | 2.45 | 2.32 | 2.39 | +1.7% | 149,063 | 35,536,670 |
| 2024-06-24 | 2.44 | 2.44 | 2.35 | 2.35 | -3.69% | 145,196 | 34,507,974 |
| 2024-06-21 | 2.47 | 2.5 | 2.43 | 2.44 | -0.81% | 90,811 | 22,298,005 |
| 2024-06-20 | 2.51 | 2.52 | 2.44 | 2.46 | -1.99% | 125,265 | 30,949,277 |
| 2024-06-19 | 2.53 | 2.55 | 2.5 | 2.51 | -0.79% | 80,387 | 20,261,496 |
| 2024-06-18 | 2.59 | 2.61 | 2.52 | 2.53 | -0.78% | 116,195 | 29,645,772 |
| 2024-06-17 | 2.54 | 2.58 | 2.53 | 2.55 | -0.78% | 123,501 | 31,569,678 |
| 2024-06-14 | 2.56 | 2.59 | 2.51 | 2.57 | +1.58% | 133,318 | 34,103,676 |
| 2024-06-13 | 2.59 | 2.61 | 2.51 | 2.53 | -1.94% | 113,014 | 28,675,397 |
| 2024-06-12 | 2.59 | 2.62 | 2.57 | 2.58 | -0.77% | 92,810 | 23,967,334 |
| 2024-06-11 | 2.64 | 2.65 | 2.55 | 2.6 | -1.52% | 112,454 | 29,331,932 |
| 2024-06-07 | 2.58 | 2.66 | 2.56 | 2.64 | +3.13% | 152,586 | 39,794,182 |
| 2024-06-06 | 2.62 | 2.65 | 2.53 | 2.56 | -1.92% | 193,236 | 49,563,307 |
| 2024-06-05 | 2.76 | 2.77 | 2.6 | 2.61 | -4.74% | 198,049 | 52,640,982 |
| 2024-06-04 | 2.69 | 2.75 | 2.62 | 2.74 | +2.62% | 195,430 | 52,599,011 |
| 2024-06-03 | 2.76 | 2.76 | 2.63 | 2.67 | -0.74% | 189,502 | 50,566,407 |
| 2024-05-31 | 2.7 | 2.75 | 2.69 | 2.69 | 0% | 144,594 | 39,264,586 |
| 2024-05-30 | 2.74 | 2.74 | 2.67 | 2.69 | -2.54% | 135,660 | 36,663,747 |
| 2024-05-29 | 2.74 | 2.81 | 2.72 | 2.76 | +0.36% | 160,036 | 44,330,034 |
| 2024-05-28 | 2.82 | 2.87 | 2.73 | 2.75 | -2.14% | 191,544 | 53,077,977 |
| 2024-05-27 | 2.8 | 2.84 | 2.74 | 2.81 | +0.36% | 205,840 | 57,207,709 |
| 2024-05-24 | 2.9 | 2.9 | 2.8 | 2.8 | -3.78% | 239,786 | 68,063,573 |
| 2024-05-23 | 2.96 | 3.01 | 2.89 | 2.91 | -3% | 355,374 | 104,553,120 |
| 2024-05-22 | 2.93 | 3.14 | 2.92 | 3 | +1.69% | 599,187 | 182,678,443 |
| 2024-05-21 | 2.89 | 2.97 | 2.89 | 2.95 | +2.08% | 364,467 | 106,989,749 |
| 2024-05-20 | 3.06 | 3.07 | 2.87 | 2.89 | -5.25% | 640,678 | 188,081,741 |
| 2024-05-17 | 2.79 | 3.05 | 2.75 | 3.05 | +10.11% | 678,423 | 195,827,081 |
| 2024-05-16 | 2.69 | 2.81 | 2.68 | 2.77 | +2.97% | 322,730 | 89,510,818 |
| 2024-05-15 | 2.65 | 2.76 | 2.63 | 2.69 | +1.89% | 216,048 | 58,304,234 |
| 2024-05-14 | 2.63 | 2.68 | 2.6 | 2.64 | -0.38% | 139,133 | 36,780,957 |
| 2024-05-13 | 2.65 | 2.68 | 2.61 | 2.65 | -1.12% | 193,140 | 51,016,512 |
| 2024-05-10 | 2.62 | 2.72 | 2.58 | 2.68 | +3.47% | 247,190 | 65,502,018 |
| 2024-05-09 | 2.55 | 2.64 | 2.55 | 2.59 | +1.57% | 180,634 | 46,937,809 |
| 2024-05-08 | 2.63 | 2.63 | 2.54 | 2.55 | -3.77% | 144,352 | 37,154,524 |
| 2024-05-07 | 2.62 | 2.69 | 2.57 | 2.65 | +0.38% | 221,216 | 58,012,418 |
| 2024-05-06 | 2.68 | 2.8 | 2.63 | 2.64 | 0% | 271,592 | 73,449,938 |
| 2024-04-30 | 2.68 | 2.73 | 2.62 | 2.64 | -2.58% | 365,431 | 96,993,620 |
| 2024-04-29 | 2.49 | 2.73 | 2.47 | 2.71 | +9.27% | 487,139 | 129,982,688 |
| 2024-04-26 | 2.36 | 2.49 | 2.32 | 2.48 | +4.64% | 225,432 | 54,594,220 |
| 2024-04-25 | 2.34 | 2.41 | 2.31 | 2.37 | +2.16% | 118,394 | 28,090,191 |
| 2024-04-24 | 2.33 | 2.36 | 2.31 | 2.32 | -0.85% | 93,191 | 21,657,164 |
| 2024-04-23 | 2.38 | 2.4 | 2.33 | 2.34 | -1.27% | 124,764 | 29,364,528 |
| 2024-04-22 | 2.36 | 2.42 | 2.35 | 2.37 | +0.42% | 127,571 | 30,355,858 |
| 2024-04-19 | 2.41 | 2.44 | 2.35 | 2.36 | -2.07% | 117,708 | 28,117,347 |
| 2024-04-18 | 2.46 | 2.47 | 2.4 | 2.41 | -1.63% | 116,828 | 28,428,166 |
| 2024-04-17 | 2.37 | 2.49 | 2.37 | 2.45 | +2.94% | 137,197 | 33,537,602 |
| 2024-04-16 | 2.44 | 2.47 | 2.38 | 2.38 | -3.25% | 152,911 | 37,017,697 |
| 2024-04-15 | 2.47 | 2.51 | 2.38 | 2.46 | -1.6% | 146,286 | 35,913,426 |
| 2024-04-12 | 2.56 | 2.57 | 2.48 | 2.5 | -1.96% | 107,920 | 27,141,531 |
| 2024-04-11 | 2.52 | 2.58 | 2.52 | 2.55 | +0.39% | 86,806 | 22,180,514 |
| 2024-04-10 | 2.63 | 2.63 | 2.52 | 2.54 | -3.05% | 124,198 | 31,807,432 |
| 2024-04-09 | 2.62 | 2.64 | 2.59 | 2.62 | +1.16% | 86,175 | 22,525,505 |
| 2024-04-08 | 2.66 | 2.67 | 2.59 | 2.59 | -2.26% | 133,101 | 34,935,298 |
| 2024-04-03 | 2.7 | 2.73 | 2.65 | 2.65 | -2.57% | 105,860 | 28,314,690 |
| 2024-04-02 | 2.72 | 2.75 | 2.7 | 2.72 | -0.37% | 98,575 | 26,805,680 |
| 2024-04-01 | 2.65 | 2.74 | 2.65 | 2.73 | +3.02% | 130,293 | 35,268,174 |
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：