股票概览
2.31
+0.87%
+0.02
2.28
开盘价
2.35
最高价
2.28
最低价
302,371
成交量
数据更新至: 2024-06-28
技术指标
2.34
MA5 (5日均线)
2.48
MA10 (10日均线)
2.82
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 | 2.28 | 2.35 | 2.28 | 2.31 | +0.87% | 302,371 | 70,199,069 |
| 2024-06-27 | 2.35 | 2.36 | 2.27 | 2.29 | -2.97% | 265,983 | 61,498,364 |
| 2024-06-26 | 2.35 | 2.37 | 2.27 | 2.36 | +0.43% | 353,248 | 81,785,483 |
| 2024-06-25 | 2.34 | 2.41 | 2.32 | 2.35 | -1.26% | 264,538 | 62,788,163 |
| 2024-06-24 | 2.48 | 2.48 | 2.37 | 2.38 | -5.18% | 418,095 | 100,820,942 |
| 2024-06-21 | 2.59 | 2.59 | 2.48 | 2.51 | -4.2% | 452,911 | 114,097,816 |
| 2024-06-20 | 2.59 | 2.68 | 2.59 | 2.62 | +1.16% | 459,653 | 120,786,875 |
| 2024-06-19 | 2.68 | 2.69 | 2.59 | 2.59 | -4.07% | 487,825 | 128,003,393 |
| 2024-06-18 | 2.67 | 2.72 | 2.62 | 2.7 | +2.27% | 505,187 | 135,235,494 |
| 2024-06-17 | 2.74 | 2.75 | 2.62 | 2.64 | -5.71% | 627,354 | 166,823,231 |
| 2024-06-14 | 2.82 | 2.87 | 2.78 | 2.8 | +1.08% | 541,885 | 152,579,022 |
| 2024-06-13 | 2.9 | 2.92 | 2.72 | 2.77 | -5.78% | 853,846 | 238,718,712 |
| 2024-06-12 | 2.9 | 2.96 | 2.75 | 2.94 | -2.33% | 963,485 | 277,322,110 |
| 2024-06-11 | 3.33 | 3.33 | 3.01 | 3.01 | -9.88% | 762,952 | 235,241,805 |
| 2024-06-07 | 3.3 | 3.39 | 3.21 | 3.34 | -1.18% | 805,695 | 266,638,038 |
| 2024-06-06 | 3.35 | 3.5 | 3.32 | 3.38 | +2.42% | 1,059,289 | 360,115,803 |
| 2024-06-05 | 3.35 | 3.43 | 3.3 | 3.3 | -4.35% | 908,079 | 304,348,786 |
| 2024-06-04 | 3.19 | 3.46 | 3.19 | 3.45 | +4.55% | 1,275,992 | 425,411,925 |
| 2024-06-03 | 3.37 | 3.6 | 3.29 | 3.3 | +0.92% | 1,539,423 | 528,635,846 |
| 2024-05-31 | 3.09 | 3.37 | 3.07 | 3.27 | +4.81% | 1,165,217 | 374,603,461 |
| 2024-05-30 | 3.17 | 3.37 | 3.08 | 3.12 | -2.8% | 900,499 | 286,045,987 |
| 2024-05-29 | 3.17 | 3.25 | 3.1 | 3.21 | -4.18% | 1,165,098 | 370,988,656 |
| 2024-05-28 | 3.2 | 3.51 | 3.14 | 3.35 | +5.02% | 2,040,188 | 682,570,813 |
| 2024-05-27 | 2.92 | 3.19 | 2.92 | 3.19 | +10% | 612,668 | 192,197,735 |
| 2024-05-24 | 2.94 | 3.02 | 2.9 | 2.9 | -4.61% | 640,275 | 187,823,126 |
| 2024-05-23 | 2.94 | 3.15 | 2.86 | 3.04 | +1.67% | 1,001,204 | 301,592,865 |
| 2024-05-22 | 2.98 | 3.12 | 2.95 | 2.99 | -0.99% | 659,499 | 198,626,066 |
| 2024-05-21 | 3.01 | 3.08 | 2.97 | 3.02 | -1.31% | 971,869 | 292,251,577 |
| 2024-05-20 | 2.8 | 3.06 | 2.79 | 3.06 | +10.07% | 609,540 | 181,449,700 |
| 2024-05-17 | 2.79 | 2.88 | 2.73 | 2.78 | -2.8% | 669,200 | 185,996,802 |
| 2024-05-16 | 3.02 | 3.07 | 2.86 | 2.86 | -5.3% | 865,032 | 253,161,275 |
| 2024-05-15 | 2.9 | 3.09 | 2.84 | 3.02 | +2.03% | 1,081,640 | 320,820,350 |
| 2024-05-14 | 3.15 | 3.39 | 2.96 | 2.96 | -4.52% | 1,740,328 | 550,142,273 |
| 2024-05-13 | 2.87 | 3.1 | 2.72 | 3.1 | +9.93% | 1,364,679 | 404,793,000 |
| 2024-05-10 | 2.87 | 3.05 | 2.75 | 2.82 | +1.08% | 1,306,906 | 377,423,053 |
| 2024-05-09 | 2.58 | 2.79 | 2.57 | 2.79 | +9.84% | 937,543 | 257,496,828 |
| 2024-05-08 | 2.56 | 2.62 | 2.53 | 2.54 | -0.39% | 339,939 | 87,285,275 |
| 2024-05-07 | 2.58 | 2.6 | 2.52 | 2.55 | -1.54% | 329,817 | 83,983,205 |
| 2024-05-06 | 2.48 | 2.63 | 2.46 | 2.59 | +5.28% | 522,994 | 133,126,144 |
| 2024-04-30 | 2.52 | 2.59 | 2.45 | 2.46 | -2.77% | 356,172 | 89,598,562 |
| 2024-04-29 | 2.51 | 2.59 | 2.48 | 2.53 | -0.78% | 466,252 | 118,127,195 |
| 2024-04-26 | 2.45 | 2.75 | 2.42 | 2.55 | 0% | 671,301 | 170,231,608 |
| 2024-04-25 | 2.44 | 2.6 | 2.37 | 2.55 | +4.51% | 716,306 | 177,584,761 |
| 2024-04-24 | 2.43 | 2.5 | 2.39 | 2.44 | -2.4% | 535,104 | 130,324,876 |
| 2024-04-23 | 2.61 | 2.68 | 2.5 | 2.5 | -10.07% | 733,270 | 185,364,043 |
| 2024-04-22 | 2.93 | 3.1 | 2.78 | 2.78 | -10.03% | 1,135,052 | 330,751,714 |
| 2024-04-19 | 2.72 | 3.09 | 2.72 | 3.09 | +9.96% | 921,383 | 277,019,579 |
| 2024-04-18 | 2.5 | 2.81 | 2.41 | 2.81 | +10.2% | 930,344 | 239,742,398 |
| 2024-04-17 | 2.46 | 2.6 | 2.46 | 2.55 | -1.54% | 873,003 | 220,406,196 |
| 2024-04-16 | 2.33 | 2.59 | 2.33 | 2.59 | +10.21% | 771,230 | 197,901,916 |
| 2024-04-15 | 2.5 | 2.66 | 2.33 | 2.35 | -7.84% | 694,292 | 169,547,906 |
| 2024-04-12 | 2.41 | 2.66 | 2.41 | 2.55 | +5.37% | 771,755 | 199,709,621 |
| 2024-04-11 | 2.37 | 2.5 | 2.37 | 2.42 | +0.83% | 208,162 | 50,726,674 |
| 2024-04-10 | 2.42 | 2.45 | 2.36 | 2.4 | -1.64% | 200,370 | 48,135,538 |
| 2024-04-09 | 2.46 | 2.51 | 2.41 | 2.44 | -0.41% | 305,271 | 74,652,823 |
| 2024-04-08 | 2.63 | 2.63 | 2.45 | 2.45 | -6.84% | 624,609 | 157,205,271 |
| 2024-04-03 | 2.63 | 2.63 | 2.63 | 2.63 | +10.04% | 216,638 | 56,975,854 |
| 2024-04-02 | 2.35 | 2.4 | 2.34 | 2.39 | +2.14% | 120,542 | 28,726,904 |
| 2024-04-01 | 2.33 | 2.35 | 2.32 | 2.34 | +1.3% | 76,315 | 17,832,471 |
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：