股票概览
2.81
+1.44%
+0.04
2.78
开盘价
2.82
最高价
2.75
最低价
54,800
成交量
数据更新至: 2024-06-28
技术指标
2.75
MA5 (5日均线)
2.79
MA10 (10日均线)
2.89
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 | 2.78 | 2.82 | 2.75 | 2.81 | +1.44% | 54,800 | 15,370,378 |
| 2024-06-27 | 2.79 | 2.81 | 2.77 | 2.77 | -0.36% | 59,442 | 16,576,231 |
| 2024-06-26 | 2.7 | 2.79 | 2.67 | 2.78 | +2.96% | 87,817 | 23,932,814 |
| 2024-06-25 | 2.71 | 2.74 | 2.68 | 2.7 | 0% | 81,037 | 21,877,819 |
| 2024-06-24 | 2.81 | 2.83 | 2.69 | 2.7 | -3.91% | 94,275 | 25,746,299 |
| 2024-06-21 | 2.78 | 2.84 | 2.76 | 2.81 | +0.72% | 56,231 | 15,752,652 |
| 2024-06-20 | 2.86 | 2.87 | 2.78 | 2.79 | -2.45% | 70,731 | 19,840,136 |
| 2024-06-19 | 2.87 | 2.9 | 2.86 | 2.86 | -0.35% | 59,740 | 17,194,041 |
| 2024-06-18 | 2.81 | 2.88 | 2.79 | 2.87 | +2.5% | 66,525 | 18,960,648 |
| 2024-06-17 | 2.84 | 2.86 | 2.79 | 2.8 | -2.1% | 69,313 | 19,518,917 |
| 2024-06-14 | 2.86 | 2.88 | 2.83 | 2.86 | -0.35% | 51,653 | 14,733,715 |
| 2024-06-13 | 2.92 | 2.93 | 2.85 | 2.87 | -1.37% | 84,947 | 24,463,932 |
| 2024-06-12 | 2.89 | 2.92 | 2.87 | 2.91 | +0.69% | 61,405 | 17,838,707 |
| 2024-06-11 | 2.93 | 2.94 | 2.87 | 2.89 | -1.37% | 93,725 | 27,140,831 |
| 2024-06-07 | 2.89 | 2.94 | 2.84 | 2.93 | +2.81% | 146,999 | 42,644,682 |
| 2024-06-06 | 3.04 | 3.06 | 2.8 | 2.85 | -6.25% | 223,154 | 64,649,203 |
| 2024-06-05 | 3.1 | 3.11 | 3.04 | 3.04 | -2.88% | 112,426 | 34,526,712 |
| 2024-06-04 | 3.15 | 3.15 | 3.09 | 3.13 | -0.63% | 84,772 | 26,434,502 |
| 2024-06-03 | 3.21 | 3.21 | 3.09 | 3.15 | -1.56% | 124,968 | 39,269,291 |
| 2024-05-31 | 3.21 | 3.24 | 3.19 | 3.2 | -0.62% | 75,007 | 24,052,733 |
| 2024-05-30 | 3.23 | 3.27 | 3.21 | 3.22 | -0.92% | 81,865 | 26,523,289 |
| 2024-05-29 | 3.27 | 3.32 | 3.23 | 3.25 | -1.22% | 65,546 | 21,434,681 |
| 2024-05-28 | 3.34 | 3.34 | 3.28 | 3.29 | -1.79% | 79,579 | 26,281,528 |
| 2024-05-27 | 3.4 | 3.4 | 3.3 | 3.35 | -0.3% | 78,076 | 26,052,081 |
| 2024-05-24 | 3.38 | 3.42 | 3.34 | 3.36 | -0.88% | 59,170 | 20,049,557 |
| 2024-05-23 | 3.43 | 3.46 | 3.37 | 3.39 | -2.02% | 75,892 | 25,843,928 |
| 2024-05-22 | 3.48 | 3.5 | 3.43 | 3.46 | -0.29% | 78,124 | 27,028,420 |
| 2024-05-21 | 3.51 | 3.59 | 3.46 | 3.47 | -1.42% | 113,613 | 39,743,885 |
| 2024-05-20 | 3.45 | 3.59 | 3.45 | 3.52 | +1.73% | 165,560 | 58,216,920 |
| 2024-05-17 | 3.46 | 3.46 | 3.38 | 3.46 | +0.87% | 90,527 | 30,932,495 |
| 2024-05-16 | 3.4 | 3.47 | 3.37 | 3.43 | +1.78% | 108,973 | 37,395,029 |
| 2024-05-15 | 3.37 | 3.41 | 3.35 | 3.37 | 0% | 71,416 | 24,164,520 |
| 2024-05-14 | 3.32 | 3.38 | 3.3 | 3.37 | +2.43% | 88,074 | 29,465,675 |
| 2024-05-13 | 3.33 | 3.37 | 3.28 | 3.29 | -1.5% | 104,917 | 34,799,367 |
| 2024-05-10 | 3.38 | 3.4 | 3.33 | 3.34 | -1.18% | 88,671 | 29,702,037 |
| 2024-05-09 | 3.36 | 3.41 | 3.34 | 3.38 | +0.9% | 78,743 | 26,650,882 |
| 2024-05-08 | 3.39 | 3.41 | 3.34 | 3.35 | -1.47% | 67,361 | 22,713,552 |
| 2024-05-07 | 3.42 | 3.42 | 3.35 | 3.4 | -0.29% | 73,017 | 24,721,627 |
| 2024-05-06 | 3.4 | 3.45 | 3.38 | 3.41 | +0.89% | 87,079 | 29,709,819 |
| 2024-04-30 | 3.44 | 3.46 | 3.36 | 3.38 | -0.88% | 97,146 | 32,900,523 |
| 2024-04-29 | 3.3 | 3.42 | 3.28 | 3.41 | +2.71% | 114,189 | 38,472,807 |
| 2024-04-26 | 3.23 | 3.33 | 3.21 | 3.32 | +2.79% | 107,249 | 35,242,005 |
| 2024-04-25 | 3.23 | 3.25 | 3.2 | 3.23 | +0.62% | 76,955 | 24,837,166 |
| 2024-04-24 | 3.18 | 3.22 | 3.16 | 3.21 | +1.9% | 75,041 | 23,935,156 |
| 2024-04-23 | 3.12 | 3.2 | 3.12 | 3.15 | +1.29% | 93,740 | 29,618,901 |
| 2024-04-22 | 3.11 | 3.17 | 3.07 | 3.11 | +1.3% | 138,422 | 43,244,951 |
| 2024-04-19 | 3.06 | 3.15 | 3.05 | 3.07 | 0% | 118,525 | 36,699,975 |
| 2024-04-18 | 3.16 | 3.18 | 3.07 | 3.07 | -2.54% | 132,834 | 41,255,307 |
| 2024-04-17 | 3 | 3.18 | 3 | 3.15 | +5.7% | 131,415 | 41,048,883 |
| 2024-04-16 | 3.24 | 3.28 | 2.98 | 2.98 | -9.42% | 192,486 | 59,348,111 |
| 2024-04-15 | 3.4 | 3.45 | 3.24 | 3.29 | -4.91% | 156,371 | 51,919,799 |
| 2024-04-12 | 3.48 | 3.5 | 3.43 | 3.46 | -0.29% | 69,582 | 24,126,206 |
| 2024-04-11 | 3.45 | 3.52 | 3.44 | 3.47 | -0.86% | 82,039 | 28,599,397 |
| 2024-04-10 | 3.6 | 3.6 | 3.46 | 3.5 | -2.23% | 83,725 | 29,409,828 |
| 2024-04-09 | 3.49 | 3.59 | 3.48 | 3.58 | +1.7% | 81,027 | 28,807,599 |
| 2024-04-08 | 3.53 | 3.59 | 3.49 | 3.52 | -0.85% | 104,177 | 36,874,761 |
| 2024-04-03 | 3.48 | 3.57 | 3.44 | 3.55 | +1.72% | 110,365 | 38,669,651 |
| 2024-04-02 | 3.47 | 3.52 | 3.45 | 3.49 | +0.58% | 86,868 | 30,299,860 |
| 2024-04-01 | 3.37 | 3.47 | 3.37 | 3.47 | +2.36% | 94,606 | 32,540,590 |
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：