股票概览
2.7
-0.74%
-0.02
2.69
开盘价
2.77
最高价
2.68
最低价
74,595
成交量
数据更新至: 2024-06-28
技术指标
2.72
MA5 (5日均线)
2.81
MA10 (10日均线)
2.88
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 | 2.69 | 2.77 | 2.68 | 2.7 | -0.74% | 74,595 | 20,339,056 |
| 2024-06-27 | 2.79 | 2.82 | 2.71 | 2.72 | -3.2% | 78,429 | 21,598,623 |
| 2024-06-26 | 2.72 | 2.81 | 2.68 | 2.81 | +3.69% | 84,496 | 23,248,185 |
| 2024-06-25 | 2.67 | 2.74 | 2.66 | 2.71 | +1.12% | 98,172 | 26,568,367 |
| 2024-06-24 | 2.82 | 2.83 | 2.67 | 2.68 | -5.63% | 125,889 | 34,213,780 |
| 2024-06-21 | 2.83 | 2.88 | 2.71 | 2.84 | -0.7% | 83,892 | 23,722,688 |
| 2024-06-20 | 2.92 | 2.94 | 2.85 | 2.86 | -2.05% | 81,447 | 23,432,555 |
| 2024-06-19 | 2.94 | 2.96 | 2.9 | 2.92 | -0.34% | 63,200 | 18,535,309 |
| 2024-06-18 | 2.89 | 2.95 | 2.87 | 2.93 | +1.38% | 76,045 | 22,150,393 |
| 2024-06-17 | 2.88 | 2.92 | 2.86 | 2.89 | -0.69% | 56,912 | 16,474,637 |
| 2024-06-14 | 2.87 | 2.93 | 2.83 | 2.91 | +1.39% | 71,946 | 20,827,659 |
| 2024-06-13 | 2.97 | 2.97 | 2.86 | 2.87 | -3.04% | 116,020 | 33,683,841 |
| 2024-06-12 | 2.9 | 2.98 | 2.87 | 2.96 | +2.78% | 110,618 | 32,528,914 |
| 2024-06-11 | 2.89 | 2.92 | 2.81 | 2.88 | -0.35% | 86,314 | 24,734,398 |
| 2024-06-07 | 2.85 | 2.93 | 2.83 | 2.89 | +1.76% | 96,306 | 27,784,594 |
| 2024-06-06 | 2.96 | 2.98 | 2.8 | 2.84 | -4.05% | 247,308 | 70,922,473 |
| 2024-06-05 | 3.04 | 3.05 | 2.96 | 2.96 | -3.27% | 114,488 | 34,290,183 |
| 2024-06-04 | 3.06 | 3.06 | 2.99 | 3.06 | +0.33% | 117,458 | 35,570,418 |
| 2024-06-03 | 3.15 | 3.16 | 3.02 | 3.05 | -3.48% | 141,046 | 43,330,809 |
| 2024-05-31 | 3.16 | 3.18 | 3.15 | 3.16 | +0.32% | 56,701 | 17,949,886 |
| 2024-05-30 | 3.2 | 3.2 | 3.14 | 3.15 | -1.56% | 70,490 | 22,315,527 |
| 2024-05-29 | 3.16 | 3.23 | 3.16 | 3.2 | +0.63% | 69,873 | 22,405,889 |
| 2024-05-28 | 3.23 | 3.24 | 3.17 | 3.18 | -1.55% | 90,098 | 28,762,531 |
| 2024-05-27 | 3.2 | 3.23 | 3.13 | 3.23 | +1.25% | 89,353 | 28,326,472 |
| 2024-05-24 | 3.22 | 3.25 | 3.18 | 3.19 | -0.93% | 72,305 | 23,201,481 |
| 2024-05-23 | 3.34 | 3.34 | 3.2 | 3.22 | -3.3% | 150,012 | 48,624,585 |
| 2024-05-22 | 3.31 | 3.36 | 3.29 | 3.33 | +0.91% | 91,598 | 30,446,258 |
| 2024-05-21 | 3.34 | 3.34 | 3.27 | 3.3 | -1.2% | 127,156 | 41,870,034 |
| 2024-05-20 | 3.44 | 3.45 | 3.33 | 3.34 | -2.34% | 169,610 | 57,266,282 |
| 2024-05-17 | 3.36 | 3.42 | 3.33 | 3.42 | +1.48% | 123,257 | 41,866,012 |
| 2024-05-16 | 3.3 | 3.41 | 3.3 | 3.37 | +1.2% | 157,838 | 53,154,694 |
| 2024-05-15 | 3.32 | 3.35 | 3.29 | 3.33 | +0.6% | 110,364 | 36,726,926 |
| 2024-05-14 | 3.3 | 3.33 | 3.26 | 3.31 | +0.61% | 95,578 | 31,592,221 |
| 2024-05-13 | 3.34 | 3.35 | 3.29 | 3.29 | -1.79% | 132,354 | 43,841,723 |
| 2024-05-10 | 3.43 | 3.43 | 3.34 | 3.35 | -2.33% | 153,998 | 51,893,479 |
| 2024-05-09 | 3.4 | 3.47 | 3.4 | 3.43 | +1.18% | 126,099 | 43,432,680 |
| 2024-05-08 | 3.46 | 3.48 | 3.39 | 3.39 | -2.59% | 143,874 | 49,291,620 |
| 2024-05-07 | 3.49 | 3.49 | 3.42 | 3.48 | -0.29% | 162,135 | 55,952,624 |
| 2024-05-06 | 3.45 | 3.51 | 3.45 | 3.49 | +2.05% | 199,291 | 69,389,446 |
| 2024-04-30 | 3.47 | 3.48 | 3.36 | 3.42 | 0% | 202,543 | 69,263,493 |
| 2024-04-29 | 3.3 | 3.42 | 3.29 | 3.42 | +3.32% | 223,583 | 75,748,303 |
| 2024-04-26 | 3.28 | 3.33 | 3.22 | 3.31 | +1.22% | 221,718 | 72,800,464 |
| 2024-04-25 | 3.33 | 3.33 | 3.25 | 3.27 | -2.68% | 247,515 | 81,336,284 |
| 2024-04-24 | 3.34 | 3.37 | 3.31 | 3.36 | +1.51% | 136,939 | 45,751,283 |
| 2024-04-23 | 3.3 | 3.37 | 3.29 | 3.31 | +1.22% | 155,340 | 51,781,291 |
| 2024-04-22 | 3.33 | 3.33 | 3.21 | 3.27 | -1.8% | 157,223 | 51,403,569 |
| 2024-04-19 | 3.38 | 3.43 | 3.31 | 3.33 | -1.19% | 191,723 | 64,250,748 |
| 2024-04-18 | 3.49 | 3.49 | 3.36 | 3.37 | -3.44% | 243,315 | 83,126,359 |
| 2024-04-17 | 3.31 | 3.49 | 3.31 | 3.49 | +7.38% | 278,965 | 95,863,056 |
| 2024-04-16 | 3.58 | 3.58 | 3.25 | 3.25 | -9.97% | 419,745 | 140,462,487 |
| 2024-04-15 | 3.75 | 3.79 | 3.48 | 3.61 | -5.99% | 419,323 | 151,745,723 |
| 2024-04-12 | 3.94 | 3.96 | 3.83 | 3.84 | -2.54% | 216,650 | 84,135,398 |
| 2024-04-11 | 3.88 | 3.99 | 3.82 | 3.94 | +0.77% | 235,457 | 92,815,729 |
| 2024-04-10 | 4 | 4 | 3.84 | 3.91 | -2.01% | 251,462 | 98,172,643 |
| 2024-04-09 | 3.9 | 3.99 | 3.88 | 3.99 | +2.05% | 253,340 | 100,406,032 |
| 2024-04-08 | 4.03 | 4.03 | 3.89 | 3.91 | -2.98% | 360,744 | 142,596,544 |
| 2024-04-03 | 4.1 | 4.15 | 3.98 | 4.03 | -1.71% | 405,875 | 163,559,391 |
| 2024-04-02 | 3.99 | 4.13 | 3.98 | 4.1 | +2.5% | 556,163 | 225,794,785 |
| 2024-04-01 | 3.93 | 4 | 3.91 | 4 | +1.78% | 263,117 | 104,511,386 |
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：