股票概览
2.79
0%
0
2.77
开盘价
2.88
最高价
2.76
最低价
258,872
成交量
数据更新至: 2024-06-28
技术指标
2.85
MA5 (5日均线)
2.96
MA10 (10日均线)
2.75
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 | 2.77 | 2.88 | 2.76 | 2.79 | 0% | 258,872 | 73,206,772 |
| 2024-06-27 | 2.89 | 2.9 | 2.79 | 2.79 | -4.12% | 311,865 | 88,267,838 |
| 2024-06-26 | 2.81 | 2.91 | 2.75 | 2.91 | +1.04% | 389,608 | 110,389,722 |
| 2024-06-25 | 2.89 | 3.02 | 2.82 | 2.88 | -0.35% | 389,895 | 113,154,774 |
| 2024-06-24 | 3.09 | 3.1 | 2.86 | 2.89 | -6.47% | 523,741 | 154,031,400 |
| 2024-06-21 | 2.92 | 3.18 | 2.88 | 3.09 | +2.32% | 696,781 | 210,713,535 |
| 2024-06-20 | 3.21 | 3.29 | 3.02 | 3.02 | -10.12% | 968,337 | 301,947,928 |
| 2024-06-19 | 2.99 | 3.36 | 2.95 | 3.36 | +10.16% | 989,345 | 310,682,683 |
| 2024-06-18 | 2.76 | 3.05 | 2.74 | 3.05 | +10.11% | 840,504 | 250,129,728 |
| 2024-06-17 | 2.7 | 2.86 | 2.67 | 2.77 | +2.21% | 490,013 | 136,226,470 |
| 2024-06-14 | 3.09 | 3.09 | 2.68 | 2.71 | -6.55% | 782,981 | 220,128,340 |
| 2024-06-13 | 2.9 | 2.9 | 2.82 | 2.9 | +9.85% | 347,017 | 100,545,370 |
| 2024-06-12 | 2.64 | 2.64 | 2.64 | 2.64 | +10% | 113,242 | 29,895,954 |
| 2024-06-11 | 2.33 | 2.42 | 2.27 | 2.4 | +3% | 181,801 | 42,703,279 |
| 2024-06-07 | 2.15 | 2.35 | 2.15 | 2.33 | +0.43% | 241,477 | 54,871,495 |
| 2024-06-06 | 2.42 | 2.45 | 2.27 | 2.32 | -4.13% | 188,987 | 44,271,699 |
| 2024-06-05 | 2.47 | 2.48 | 2.41 | 2.42 | -2.81% | 128,596 | 31,380,634 |
| 2024-06-04 | 2.55 | 2.55 | 2.42 | 2.49 | -2.73% | 173,687 | 43,195,761 |
| 2024-06-03 | 2.65 | 2.66 | 2.5 | 2.56 | -3.76% | 182,345 | 46,962,529 |
| 2024-05-31 | 2.66 | 2.68 | 2.64 | 2.66 | -0.37% | 88,770 | 23,578,779 |
| 2024-05-30 | 2.65 | 2.71 | 2.64 | 2.67 | 0% | 75,129 | 20,062,686 |
| 2024-05-29 | 2.7 | 2.7 | 2.63 | 2.67 | -0.37% | 106,569 | 28,415,926 |
| 2024-05-28 | 2.74 | 2.75 | 2.67 | 2.68 | -2.9% | 109,441 | 29,547,753 |
| 2024-05-27 | 2.74 | 2.76 | 2.69 | 2.76 | +0.73% | 110,724 | 30,131,557 |
| 2024-05-24 | 2.78 | 2.8 | 2.73 | 2.74 | -1.44% | 114,094 | 31,432,447 |
| 2024-05-23 | 2.86 | 2.87 | 2.77 | 2.78 | -3.14% | 172,345 | 48,324,315 |
| 2024-05-22 | 2.81 | 2.9 | 2.81 | 2.87 | +1.06% | 199,764 | 56,983,804 |
| 2024-05-21 | 2.89 | 2.93 | 2.82 | 2.84 | -2.07% | 242,311 | 69,238,305 |
| 2024-05-20 | 3.07 | 3.09 | 2.88 | 2.9 | -4.92% | 408,554 | 121,305,696 |
| 2024-05-17 | 2.97 | 3.09 | 2.95 | 3.05 | +3.04% | 438,114 | 133,074,582 |
| 2024-05-16 | 2.98 | 3.1 | 2.94 | 2.96 | -0.67% | 398,204 | 119,780,620 |
| 2024-05-15 | 2.84 | 3.05 | 2.81 | 2.98 | +4.56% | 396,755 | 117,755,016 |
| 2024-05-14 | 2.75 | 2.97 | 2.75 | 2.85 | +4.01% | 292,429 | 84,148,715 |
| 2024-05-13 | 2.8 | 2.82 | 2.72 | 2.74 | -3.18% | 168,525 | 46,486,960 |
| 2024-05-10 | 2.9 | 2.92 | 2.82 | 2.83 | -2.41% | 164,920 | 47,079,178 |
| 2024-05-09 | 2.9 | 2.94 | 2.89 | 2.9 | -0.34% | 157,402 | 45,791,928 |
| 2024-05-08 | 2.97 | 2.99 | 2.9 | 2.91 | -3% | 199,827 | 58,723,438 |
| 2024-05-07 | 2.94 | 3.04 | 2.91 | 3 | +2.74% | 277,041 | 82,617,820 |
| 2024-05-06 | 2.89 | 2.96 | 2.89 | 2.92 | +1.04% | 186,213 | 54,495,499 |
| 2024-04-30 | 2.91 | 2.93 | 2.86 | 2.89 | -1.37% | 238,114 | 68,935,826 |
| 2024-04-29 | 2.81 | 2.98 | 2.81 | 2.93 | +2.09% | 371,313 | 106,681,112 |
| 2024-04-26 | 2.74 | 2.97 | 2.68 | 2.87 | +5.51% | 456,917 | 129,759,054 |
| 2024-04-25 | 2.69 | 2.79 | 2.68 | 2.72 | 0% | 217,228 | 59,397,410 |
| 2024-04-24 | 2.65 | 2.72 | 2.59 | 2.72 | +3.03% | 208,543 | 56,185,215 |
| 2024-04-23 | 2.62 | 2.7 | 2.59 | 2.64 | +0.76% | 222,776 | 59,019,682 |
| 2024-04-22 | 2.7 | 2.79 | 2.6 | 2.62 | -3.68% | 351,972 | 94,601,868 |
| 2024-04-19 | 2.54 | 2.83 | 2.54 | 2.72 | +5.84% | 408,945 | 109,770,460 |
| 2024-04-18 | 2.51 | 2.67 | 2.43 | 2.57 | +1.98% | 323,275 | 82,266,391 |
| 2024-04-17 | 2.3 | 2.53 | 2.3 | 2.52 | +5% | 275,633 | 68,473,209 |
| 2024-04-16 | 2.63 | 2.65 | 2.4 | 2.4 | -10.11% | 255,885 | 62,862,300 |
| 2024-04-15 | 2.86 | 2.87 | 2.61 | 2.67 | -7.93% | 387,762 | 104,322,372 |
| 2024-04-12 | 2.88 | 2.93 | 2.88 | 2.9 | -0.68% | 195,913 | 56,905,092 |
| 2024-04-11 | 2.94 | 2.99 | 2.89 | 2.92 | -2.67% | 269,960 | 79,202,950 |
| 2024-04-10 | 3.01 | 3.04 | 2.93 | 3 | -0.99% | 299,165 | 89,066,780 |
| 2024-04-09 | 3 | 3.07 | 2.98 | 3.03 | 0% | 298,229 | 90,229,280 |
| 2024-04-08 | 3.17 | 3.23 | 3.01 | 3.03 | -4.11% | 500,428 | 154,297,321 |
| 2024-04-03 | 3.32 | 3.37 | 3.13 | 3.16 | -7.87% | 948,046 | 306,058,937 |
| 2024-04-02 | 3.17 | 3.43 | 3.12 | 3.43 | +9.94% | 1,172,105 | 392,432,091 |
| 2024-04-01 | 3.1 | 3.2 | 3.06 | 3.12 | +1.63% | 534,912 | 167,244,353 |
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：