股票概览
2.5
0%
0
2.5
开盘价
2.55
最高价
2.49
最低价
439,833
成交量
数据更新至: 2024-06-28
技术指标
2.52
MA5 (5日均线)
2.58
MA10 (10日均线)
2.68
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 | 2.5 | 2.55 | 2.49 | 2.5 | 0% | 439,833 | 110,993,549 |
| 2024-06-27 | 2.56 | 2.56 | 2.5 | 2.5 | -2.34% | 469,597 | 118,329,708 |
| 2024-06-26 | 2.51 | 2.57 | 2.48 | 2.56 | +1.99% | 594,333 | 149,939,448 |
| 2024-06-25 | 2.52 | 2.55 | 2.5 | 2.51 | -0.4% | 434,033 | 109,686,615 |
| 2024-06-24 | 2.57 | 2.57 | 2.49 | 2.52 | -2.33% | 582,110 | 147,138,205 |
| 2024-06-21 | 2.58 | 2.63 | 2.57 | 2.58 | 0% | 444,096 | 115,319,826 |
| 2024-06-20 | 2.67 | 2.67 | 2.58 | 2.58 | -3.01% | 540,452 | 141,382,192 |
| 2024-06-19 | 2.7 | 2.71 | 2.65 | 2.66 | -1.48% | 366,521 | 97,844,326 |
| 2024-06-18 | 2.66 | 2.72 | 2.65 | 2.7 | +1.89% | 454,143 | 122,167,092 |
| 2024-06-17 | 2.67 | 2.69 | 2.64 | 2.65 | -1.12% | 374,091 | 99,595,674 |
| 2024-06-14 | 2.68 | 2.7 | 2.64 | 2.68 | 0% | 511,349 | 136,692,950 |
| 2024-06-13 | 2.73 | 2.74 | 2.67 | 2.68 | -1.83% | 533,949 | 143,648,597 |
| 2024-06-12 | 2.72 | 2.75 | 2.72 | 2.73 | +0.37% | 330,448 | 90,234,651 |
| 2024-06-11 | 2.73 | 2.75 | 2.69 | 2.72 | -1.45% | 446,283 | 121,525,412 |
| 2024-06-07 | 2.75 | 2.78 | 2.73 | 2.76 | +1.1% | 508,580 | 140,062,236 |
| 2024-06-06 | 2.83 | 2.85 | 2.72 | 2.73 | -3.19% | 803,851 | 221,873,572 |
| 2024-06-05 | 2.88 | 2.88 | 2.82 | 2.82 | -2.08% | 355,573 | 101,292,062 |
| 2024-06-04 | 2.84 | 2.89 | 2.82 | 2.88 | +1.05% | 528,380 | 150,991,077 |
| 2024-06-03 | 2.93 | 2.94 | 2.81 | 2.85 | -3.06% | 785,233 | 224,520,534 |
| 2024-05-31 | 2.94 | 2.96 | 2.93 | 2.94 | 0% | 382,105 | 112,559,883 |
| 2024-05-30 | 2.99 | 3.02 | 2.94 | 2.94 | -1.67% | 595,539 | 176,936,382 |
| 2024-05-29 | 2.96 | 3.02 | 2.95 | 2.99 | +0.67% | 548,866 | 164,368,554 |
| 2024-05-28 | 2.97 | 3.02 | 2.95 | 2.97 | -0.34% | 567,017 | 169,404,324 |
| 2024-05-27 | 3 | 3.01 | 2.93 | 2.98 | -0.33% | 583,457 | 172,626,298 |
| 2024-05-24 | 3 | 3.03 | 2.99 | 2.99 | -0.66% | 489,613 | 146,933,240 |
| 2024-05-23 | 3.06 | 3.06 | 2.98 | 3.01 | -2.27% | 1,003,812 | 302,817,200 |
| 2024-05-22 | 3.07 | 3.1 | 3.06 | 3.08 | 0% | 464,891 | 143,067,896 |
| 2024-05-21 | 3.16 | 3.16 | 3.07 | 3.08 | -2.53% | 1,039,166 | 321,386,892 |
| 2024-05-20 | 3.1 | 3.18 | 3.1 | 3.16 | +2.27% | 1,395,515 | 439,498,720 |
| 2024-05-17 | 3.06 | 3.1 | 3.03 | 3.09 | +1.31% | 701,305 | 214,467,745 |
| 2024-05-16 | 3.1 | 3.11 | 3.05 | 3.05 | -0.65% | 760,331 | 234,048,822 |
| 2024-05-15 | 3.1 | 3.11 | 3.06 | 3.07 | -0.97% | 630,799 | 194,250,795 |
| 2024-05-14 | 3.12 | 3.15 | 3.08 | 3.1 | -0.96% | 875,006 | 271,709,258 |
| 2024-05-13 | 3.15 | 3.15 | 3.09 | 3.13 | -1.57% | 1,041,184 | 324,647,171 |
| 2024-05-10 | 3.22 | 3.23 | 3.13 | 3.18 | -1.24% | 1,319,268 | 417,420,286 |
| 2024-05-09 | 3.13 | 3.24 | 3.12 | 3.22 | +3.54% | 1,794,940 | 575,471,808 |
| 2024-05-08 | 3.19 | 3.19 | 3.1 | 3.11 | -2.81% | 1,116,944 | 349,251,503 |
| 2024-05-07 | 3.2 | 3.25 | 3.18 | 3.2 | 0% | 1,184,595 | 380,031,701 |
| 2024-05-06 | 3.14 | 3.24 | 3.1 | 3.2 | +2.89% | 1,860,816 | 589,067,792 |
| 2024-04-30 | 3.16 | 3.19 | 3.09 | 3.11 | -4.6% | 1,544,206 | 483,598,093 |
| 2024-04-29 | 3.19 | 3.27 | 3.16 | 3.26 | +1.24% | 1,129,115 | 364,788,172 |
| 2024-04-26 | 3.18 | 3.23 | 3.13 | 3.22 | 0% | 1,420,815 | 451,555,157 |
| 2024-04-25 | 3.07 | 3.3 | 3.06 | 3.22 | +4.21% | 1,764,125 | 564,191,836 |
| 2024-04-24 | 3.05 | 3.09 | 3.01 | 3.09 | +1.64% | 655,652 | 200,469,002 |
| 2024-04-23 | 3.11 | 3.11 | 3.03 | 3.04 | -2.56% | 892,286 | 272,679,758 |
| 2024-04-22 | 3.19 | 3.23 | 3.1 | 3.12 | -1.58% | 1,009,332 | 317,525,853 |
| 2024-04-19 | 3.12 | 3.28 | 3.11 | 3.17 | +0.63% | 1,254,269 | 401,856,714 |
| 2024-04-18 | 3.21 | 3.22 | 3.13 | 3.15 | -1.56% | 1,031,702 | 326,456,147 |
| 2024-04-17 | 3.03 | 3.2 | 3.03 | 3.2 | +5.96% | 1,270,670 | 399,347,848 |
| 2024-04-16 | 3.22 | 3.26 | 3 | 3.02 | -7.08% | 1,619,342 | 503,298,655 |
| 2024-04-15 | 3.25 | 3.29 | 3.13 | 3.25 | -1.81% | 1,745,046 | 562,060,063 |
| 2024-04-12 | 3.4 | 3.4 | 3.29 | 3.31 | -2.36% | 1,833,201 | 609,993,480 |
| 2024-04-11 | 3.25 | 3.55 | 3.22 | 3.39 | +3.35% | 2,924,719 | 993,096,934 |
| 2024-04-10 | 3.34 | 3.37 | 3.25 | 3.28 | -2.09% | 1,312,472 | 433,059,361 |
| 2024-04-09 | 3.23 | 3.39 | 3.22 | 3.35 | +3.08% | 1,922,784 | 636,323,898 |
| 2024-04-08 | 3.32 | 3.42 | 3.25 | 3.25 | -1.81% | 2,370,297 | 788,683,397 |
| 2024-04-03 | 3.23 | 3.32 | 3.21 | 3.31 | +1.85% | 1,981,502 | 649,868,601 |
| 2024-04-02 | 3.15 | 3.28 | 3.14 | 3.25 | +3.17% | 1,458,855 | 471,056,877 |
| 2024-04-01 | 3.06 | 3.17 | 3.06 | 3.15 | +2.94% | 1,014,524 | 317,988,132 |
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：