股票概览
2.37
-1.66%
-0.04
2.41
开盘价
2.45
最高价
2.33
最低价
70,287
成交量
数据更新至: 2024-06-28
技术指标
2.39
MA5 (5日均线)
2.45
MA10 (10日均线)
2.50
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 | 2.41 | 2.45 | 2.33 | 2.37 | -1.66% | 70,287 | 16,888,440 |
| 2024-06-27 | 2.47 | 2.53 | 2.4 | 2.41 | -2.43% | 81,783 | 19,989,758 |
| 2024-06-26 | 2.34 | 2.47 | 2.3 | 2.47 | +4.66% | 95,261 | 22,703,862 |
| 2024-06-25 | 2.32 | 2.43 | 2.32 | 2.36 | +1.72% | 76,427 | 18,150,756 |
| 2024-06-24 | 2.45 | 2.45 | 2.3 | 2.32 | -6.45% | 102,536 | 24,104,905 |
| 2024-06-21 | 2.49 | 2.54 | 2.38 | 2.48 | -0.4% | 115,717 | 28,795,430 |
| 2024-06-20 | 2.57 | 2.57 | 2.45 | 2.49 | -3.49% | 116,907 | 29,149,678 |
| 2024-06-19 | 2.75 | 2.77 | 2.49 | 2.58 | -2.64% | 218,278 | 56,237,785 |
| 2024-06-18 | 2.45 | 2.65 | 2.45 | 2.65 | +9.96% | 84,714 | 22,382,949 |
| 2024-06-17 | 2.48 | 2.54 | 2.38 | 2.41 | -3.21% | 88,431 | 21,552,424 |
| 2024-06-14 | 2.53 | 2.55 | 2.41 | 2.49 | -2.35% | 105,737 | 26,258,826 |
| 2024-06-13 | 2.8 | 2.85 | 2.5 | 2.55 | -3.41% | 188,944 | 48,547,942 |
| 2024-06-12 | 2.41 | 2.64 | 2.41 | 2.64 | +10% | 97,646 | 25,047,229 |
| 2024-06-11 | 2.35 | 2.43 | 2.27 | 2.4 | +0.84% | 129,402 | 30,662,245 |
| 2024-06-07 | 2.22 | 2.45 | 2.2 | 2.38 | +6.73% | 181,887 | 43,413,661 |
| 2024-06-06 | 2.48 | 2.48 | 2.23 | 2.23 | -10.08% | 100,169 | 23,067,051 |
| 2024-06-05 | 2.57 | 2.57 | 2.46 | 2.48 | -4.62% | 91,088 | 22,851,783 |
| 2024-06-04 | 2.81 | 2.81 | 2.53 | 2.6 | -7.47% | 137,949 | 36,127,069 |
| 2024-06-03 | 3.01 | 3.04 | 2.75 | 2.81 | -5.39% | 91,038 | 25,906,603 |
| 2024-05-31 | 2.95 | 3 | 2.79 | 2.97 | 0% | 108,588 | 31,618,436 |
| 2024-05-30 | 3.09 | 3.1 | 2.95 | 2.97 | -4.81% | 70,204 | 21,235,246 |
| 2024-05-29 | 3.1 | 3.15 | 3 | 3.12 | +0.97% | 102,816 | 31,503,608 |
| 2024-05-28 | 3.19 | 3.2 | 3.08 | 3.09 | -2.83% | 38,556 | 11,998,515 |
| 2024-05-27 | 3.17 | 3.22 | 3.11 | 3.18 | +1.27% | 53,184 | 16,789,158 |
| 2024-05-24 | 3.18 | 3.23 | 3.12 | 3.14 | -1.88% | 41,355 | 13,130,693 |
| 2024-05-23 | 3.3 | 3.32 | 3.17 | 3.2 | -3.32% | 73,581 | 23,691,572 |
| 2024-05-22 | 3.34 | 3.39 | 3.3 | 3.31 | -0.9% | 47,330 | 15,782,979 |
| 2024-05-21 | 3.41 | 3.41 | 3.3 | 3.34 | -1.76% | 46,904 | 15,631,546 |
| 2024-05-20 | 3.43 | 3.47 | 3.38 | 3.4 | -0.29% | 60,717 | 20,738,495 |
| 2024-05-17 | 3.45 | 3.49 | 3.36 | 3.41 | 0% | 51,001 | 17,377,774 |
| 2024-05-16 | 3.31 | 3.46 | 3.3 | 3.41 | +3.02% | 79,503 | 27,121,191 |
| 2024-05-15 | 3.26 | 3.36 | 3.21 | 3.31 | +1.53% | 53,512 | 17,737,042 |
| 2024-05-14 | 3.19 | 3.29 | 3.16 | 3.26 | +2.52% | 65,899 | 21,363,084 |
| 2024-05-13 | 3.35 | 3.35 | 3.13 | 3.18 | -5.36% | 62,988 | 20,279,484 |
| 2024-05-10 | 3.46 | 3.49 | 3.34 | 3.36 | -2.33% | 56,479 | 19,086,317 |
| 2024-05-09 | 3.35 | 3.47 | 3.35 | 3.44 | +2.08% | 62,575 | 21,469,328 |
| 2024-05-08 | 3.4 | 3.45 | 3.35 | 3.37 | -0.88% | 58,429 | 19,780,958 |
| 2024-05-07 | 3.39 | 3.42 | 3.33 | 3.4 | +0.29% | 64,522 | 21,764,094 |
| 2024-05-06 | 3.3 | 3.42 | 3.26 | 3.39 | +2.73% | 102,474 | 34,177,818 |
| 2024-04-30 | 3.42 | 3.43 | 3.22 | 3.3 | -3.51% | 115,799 | 38,128,791 |
| 2024-04-29 | 3.16 | 3.43 | 3.12 | 3.42 | +8.23% | 113,122 | 37,158,793 |
| 2024-04-26 | 3.26 | 3.26 | 3.1 | 3.16 | -2.77% | 90,839 | 28,753,174 |
| 2024-04-25 | 3.22 | 3.28 | 3.15 | 3.25 | +0.62% | 66,807 | 21,644,868 |
| 2024-04-24 | 3.11 | 3.24 | 3.1 | 3.23 | +4.19% | 93,976 | 29,895,399 |
| 2024-04-23 | 2.97 | 3.12 | 2.95 | 3.1 | +4.73% | 119,803 | 36,595,687 |
| 2024-04-22 | 3.1 | 3.13 | 2.9 | 2.96 | -4.82% | 147,418 | 43,782,431 |
| 2024-04-19 | 3.2 | 3.24 | 3.09 | 3.11 | -4.01% | 127,147 | 40,118,497 |
| 2024-04-18 | 3.24 | 3.37 | 3.11 | 3.24 | +1.25% | 168,366 | 54,597,184 |
| 2024-04-17 | 3 | 3.28 | 3 | 3.2 | -3.9% | 263,525 | 83,483,108 |
| 2024-04-16 | 3.33 | 3.33 | 3.33 | 3.33 | -10% | 15,646 | 5,210,118 |
| 2024-04-15 | 3.73 | 3.96 | 3.7 | 3.7 | -9.98% | 77,907 | 29,276,278 |
| 2024-04-12 | 4.08 | 4.2 | 4.08 | 4.11 | +0.49% | 84,462 | 34,994,681 |
| 2024-04-11 | 4.02 | 4.17 | 4.02 | 4.09 | -0.97% | 114,674 | 47,012,109 |
| 2024-04-10 | 4.26 | 4.36 | 4.03 | 4.13 | -3.95% | 168,808 | 70,108,184 |
| 2024-04-09 | 4.15 | 4.37 | 4.15 | 4.3 | +2.87% | 134,265 | 57,057,771 |
| 2024-04-08 | 4.38 | 4.38 | 4.18 | 4.18 | -6.07% | 194,066 | 82,889,489 |
| 2024-04-03 | 4.27 | 4.56 | 4.24 | 4.45 | 0% | 292,637 | 128,332,526 |
| 2024-04-02 | 4.26 | 4.66 | 4.22 | 4.45 | +4.95% | 299,828 | 133,862,116 |
| 2024-04-01 | 4.16 | 4.25 | 4.15 | 4.24 | +2.42% | 60,453 | 25,449,495 |
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：