股票概览
2.75
0%
0
2.76
开盘价
2.8
最高价
2.74
最低价
394,883
成交量
数据更新至: 2024-06-28
技术指标
2.76
MA5 (5日均线)
2.80
MA10 (10日均线)
2.84
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 | 2.76 | 2.8 | 2.74 | 2.75 | 0% | 394,883 | 109,536,159 |
| 2024-06-27 | 2.79 | 2.79 | 2.75 | 2.75 | -1.43% | 328,391 | 90,731,910 |
| 2024-06-26 | 2.76 | 2.8 | 2.74 | 2.79 | +1.09% | 302,466 | 83,832,102 |
| 2024-06-25 | 2.76 | 2.79 | 2.74 | 2.76 | -0.36% | 275,389 | 76,178,356 |
| 2024-06-24 | 2.8 | 2.81 | 2.75 | 2.77 | -1.42% | 315,440 | 87,541,534 |
| 2024-06-21 | 2.79 | 2.83 | 2.78 | 2.81 | +0.72% | 315,776 | 88,785,697 |
| 2024-06-20 | 2.85 | 2.87 | 2.78 | 2.79 | -2.11% | 429,481 | 120,942,942 |
| 2024-06-19 | 2.89 | 2.89 | 2.85 | 2.85 | -1.04% | 232,860 | 66,680,308 |
| 2024-06-18 | 2.87 | 2.9 | 2.86 | 2.88 | +0.7% | 313,340 | 90,256,982 |
| 2024-06-17 | 2.87 | 2.89 | 2.85 | 2.86 | -0.69% | 430,259 | 123,548,509 |
| 2024-06-14 | 2.87 | 2.9 | 2.84 | 2.88 | +0.35% | 603,819 | 173,593,933 |
| 2024-06-13 | 2.85 | 2.89 | 2.83 | 2.87 | +0.7% | 489,510 | 140,095,076 |
| 2024-06-12 | 2.85 | 2.87 | 2.84 | 2.85 | 0% | 255,562 | 72,983,779 |
| 2024-06-11 | 2.87 | 2.89 | 2.83 | 2.85 | -1.04% | 421,423 | 120,531,374 |
| 2024-06-07 | 2.88 | 2.89 | 2.85 | 2.88 | +0.7% | 373,222 | 107,279,839 |
| 2024-06-06 | 2.92 | 2.92 | 2.85 | 2.86 | -1.72% | 482,954 | 138,939,578 |
| 2024-06-05 | 2.93 | 2.95 | 2.91 | 2.91 | -0.68% | 332,197 | 97,420,470 |
| 2024-06-04 | 2.88 | 2.94 | 2.87 | 2.93 | +1.38% | 408,700 | 118,725,643 |
| 2024-06-03 | 2.93 | 2.94 | 2.86 | 2.89 | -1.37% | 556,066 | 160,904,051 |
| 2024-05-31 | 2.94 | 2.96 | 2.93 | 2.93 | -0.34% | 253,614 | 74,636,504 |
| 2024-05-30 | 2.95 | 2.96 | 2.93 | 2.94 | -0.34% | 254,432 | 74,870,487 |
| 2024-05-29 | 2.94 | 2.98 | 2.93 | 2.95 | +0.34% | 346,542 | 102,481,868 |
| 2024-05-28 | 2.95 | 2.97 | 2.93 | 2.94 | -2% | 402,980 | 118,818,079 |
| 2024-05-27 | 3 | 3.02 | 2.98 | 3 | 0% | 501,000 | 149,970,830 |
| 2024-05-24 | 3 | 3.03 | 3 | 3 | 0% | 371,600 | 111,966,251 |
| 2024-05-23 | 3.07 | 3.08 | 3 | 3 | -2.6% | 616,634 | 186,720,454 |
| 2024-05-22 | 3.07 | 3.11 | 3.06 | 3.08 | +0.65% | 523,032 | 161,492,397 |
| 2024-05-21 | 3.09 | 3.1 | 3.05 | 3.06 | -1.29% | 587,774 | 180,764,933 |
| 2024-05-20 | 3.14 | 3.16 | 3.09 | 3.1 | -1.27% | 619,817 | 193,381,824 |
| 2024-05-17 | 3.11 | 3.14 | 3.07 | 3.14 | +0.96% | 600,284 | 186,403,042 |
| 2024-05-16 | 3.13 | 3.16 | 3.1 | 3.11 | -0.96% | 493,703 | 154,471,202 |
| 2024-05-15 | 3.17 | 3.18 | 3.13 | 3.14 | -0.63% | 397,860 | 125,095,103 |
| 2024-05-14 | 3.14 | 3.18 | 3.13 | 3.16 | +0.32% | 481,313 | 151,705,759 |
| 2024-05-13 | 3.14 | 3.18 | 3.11 | 3.15 | -0.32% | 576,746 | 181,322,896 |
| 2024-05-10 | 3.14 | 3.17 | 3.12 | 3.16 | +0.96% | 438,854 | 138,170,304 |
| 2024-05-09 | 3.09 | 3.16 | 3.08 | 3.13 | +1.29% | 530,610 | 166,069,321 |
| 2024-05-08 | 3.15 | 3.15 | 3.08 | 3.09 | -2.22% | 696,689 | 216,482,880 |
| 2024-05-07 | 3.17 | 3.18 | 3.14 | 3.16 | -0.32% | 541,179 | 170,831,969 |
| 2024-05-06 | 3.18 | 3.21 | 3.15 | 3.17 | +0.63% | 663,606 | 210,750,752 |
| 2024-04-30 | 3.18 | 3.18 | 3.14 | 3.15 | -0.94% | 597,827 | 188,543,263 |
| 2024-04-29 | 3.16 | 3.21 | 3.13 | 3.18 | +0.32% | 840,622 | 266,713,806 |
| 2024-04-26 | 3.08 | 3.17 | 3.07 | 3.17 | +3.59% | 999,555 | 312,264,098 |
| 2024-04-25 | 3.06 | 3.08 | 3.04 | 3.06 | -0.33% | 326,666 | 99,964,339 |
| 2024-04-24 | 3.07 | 3.08 | 3.04 | 3.07 | +0.33% | 351,121 | 107,513,555 |
| 2024-04-23 | 3.05 | 3.09 | 3.04 | 3.06 | +0.33% | 470,064 | 144,229,950 |
| 2024-04-22 | 3.06 | 3.09 | 3.04 | 3.05 | -0.65% | 415,533 | 127,398,139 |
| 2024-04-19 | 3.06 | 3.09 | 3.05 | 3.07 | -0.32% | 615,447 | 189,250,836 |
| 2024-04-18 | 3.04 | 3.12 | 3.03 | 3.08 | +0.98% | 861,820 | 265,148,075 |
| 2024-04-17 | 3.01 | 3.06 | 2.99 | 3.05 | +0.99% | 717,685 | 217,092,536 |
| 2024-04-16 | 3.04 | 3.08 | 3.02 | 3.02 | -0.66% | 956,105 | 291,399,314 |
| 2024-04-15 | 2.98 | 3.05 | 2.93 | 3.04 | +2.7% | 824,016 | 248,636,604 |
| 2024-04-12 | 2.99 | 3.02 | 2.96 | 2.96 | -1.33% | 382,438 | 113,950,337 |
| 2024-04-11 | 2.99 | 3.02 | 2.98 | 3 | 0% | 299,272 | 89,966,798 |
| 2024-04-10 | 3.02 | 3.04 | 2.98 | 3 | -0.66% | 376,555 | 113,415,383 |
| 2024-04-09 | 2.99 | 3.04 | 2.99 | 3.02 | +1% | 361,127 | 109,004,813 |
| 2024-04-08 | 3 | 3.03 | 2.97 | 2.99 | -0.33% | 440,204 | 132,132,620 |
| 2024-04-03 | 3 | 3.02 | 2.99 | 3 | 0% | 287,268 | 86,216,295 |
| 2024-04-02 | 3 | 3.02 | 2.97 | 3 | +0.33% | 366,060 | 109,691,619 |
| 2024-04-01 | 2.95 | 3 | 2.95 | 2.99 | +1.7% | 397,567 | 118,462,179 |
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：