股票概览
2.33
+0.43%
+0.01
2.32
开盘价
2.38
最高价
2.31
最低价
134,467
成交量
数据更新至: 2024-06-28
技术指标
2.33
MA5 (5日均线)
2.37
MA10 (10日均线)
2.43
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 | 2.32 | 2.38 | 2.31 | 2.33 | +0.43% | 134,467 | 31,552,475 |
| 2024-06-27 | 2.37 | 2.38 | 2.31 | 2.32 | -2.11% | 94,020 | 21,996,373 |
| 2024-06-26 | 2.31 | 2.38 | 2.29 | 2.37 | +2.6% | 105,853 | 24,736,578 |
| 2024-06-25 | 2.31 | 2.33 | 2.28 | 2.31 | +0.43% | 98,980 | 22,856,025 |
| 2024-06-24 | 2.34 | 2.36 | 2.29 | 2.3 | -2.13% | 120,482 | 27,874,703 |
| 2024-06-21 | 2.37 | 2.4 | 2.34 | 2.35 | -0.84% | 84,648 | 20,049,319 |
| 2024-06-20 | 2.41 | 2.41 | 2.37 | 2.37 | -1.66% | 119,280 | 28,392,838 |
| 2024-06-19 | 2.45 | 2.46 | 2.4 | 2.41 | -1.23% | 101,366 | 24,532,263 |
| 2024-06-18 | 2.44 | 2.46 | 2.42 | 2.44 | -0.41% | 118,673 | 28,975,538 |
| 2024-06-17 | 2.45 | 2.5 | 2.42 | 2.45 | -1.61% | 155,438 | 38,296,331 |
| 2024-06-14 | 2.46 | 2.57 | 2.44 | 2.49 | +1.22% | 201,480 | 50,539,140 |
| 2024-06-13 | 2.49 | 2.5 | 2.44 | 2.46 | -1.6% | 138,602 | 34,142,081 |
| 2024-06-12 | 2.47 | 2.52 | 2.45 | 2.5 | +1.21% | 151,023 | 37,595,069 |
| 2024-06-11 | 2.47 | 2.48 | 2.44 | 2.47 | -0.4% | 125,645 | 30,881,815 |
| 2024-06-07 | 2.39 | 2.49 | 2.39 | 2.48 | +3.77% | 204,148 | 49,989,555 |
| 2024-06-06 | 2.42 | 2.46 | 2.38 | 2.39 | -2.05% | 214,461 | 51,748,702 |
| 2024-06-05 | 2.5 | 2.51 | 2.43 | 2.44 | -3.17% | 223,398 | 55,066,828 |
| 2024-06-04 | 2.48 | 2.53 | 2.41 | 2.52 | +0.8% | 310,233 | 76,638,634 |
| 2024-06-03 | 2.64 | 2.65 | 2.48 | 2.5 | -6.37% | 438,048 | 111,276,042 |
| 2024-05-31 | 2.68 | 2.71 | 2.63 | 2.67 | -1.48% | 411,532 | 109,400,973 |
| 2024-05-30 | 2.8 | 2.83 | 2.68 | 2.71 | -5.9% | 648,944 | 177,915,860 |
| 2024-05-29 | 2.88 | 2.97 | 2.75 | 2.88 | 0% | 1,125,153 | 317,771,149 |
| 2024-05-28 | 2.63 | 2.88 | 2.61 | 2.88 | +9.92% | 720,076 | 200,540,040 |
| 2024-05-27 | 2.64 | 2.67 | 2.6 | 2.62 | 0% | 220,577 | 57,881,466 |
| 2024-05-24 | 2.55 | 2.65 | 2.55 | 2.62 | +2.34% | 232,847 | 61,166,659 |
| 2024-05-23 | 2.61 | 2.62 | 2.55 | 2.56 | -2.29% | 158,663 | 40,793,320 |
| 2024-05-22 | 2.61 | 2.65 | 2.61 | 2.62 | 0% | 105,830 | 27,812,480 |
| 2024-05-21 | 2.66 | 2.66 | 2.61 | 2.62 | -1.13% | 139,153 | 36,574,597 |
| 2024-05-20 | 2.62 | 2.68 | 2.62 | 2.65 | +0.76% | 191,842 | 50,870,183 |
| 2024-05-17 | 2.6 | 2.64 | 2.6 | 2.63 | +0.77% | 197,362 | 51,634,616 |
| 2024-05-16 | 2.64 | 2.7 | 2.6 | 2.61 | -0.76% | 240,095 | 63,275,631 |
| 2024-05-15 | 2.71 | 2.73 | 2.62 | 2.63 | -2.95% | 218,743 | 58,412,605 |
| 2024-05-14 | 2.66 | 2.74 | 2.61 | 2.71 | +1.5% | 348,033 | 93,819,187 |
| 2024-05-13 | 2.64 | 2.72 | 2.6 | 2.67 | +1.52% | 412,180 | 110,339,792 |
| 2024-05-10 | 2.58 | 2.65 | 2.57 | 2.63 | +2.33% | 292,135 | 76,212,071 |
| 2024-05-09 | 2.53 | 2.6 | 2.52 | 2.57 | +1.58% | 159,535 | 41,049,060 |
| 2024-05-08 | 2.55 | 2.61 | 2.53 | 2.53 | -0.78% | 201,407 | 51,607,141 |
| 2024-05-07 | 2.57 | 2.59 | 2.55 | 2.55 | -0.78% | 144,325 | 37,040,456 |
| 2024-05-06 | 2.54 | 2.58 | 2.52 | 2.57 | +2.8% | 197,506 | 50,616,071 |
| 2024-04-30 | 2.54 | 2.57 | 2.49 | 2.5 | -1.57% | 130,122 | 32,804,536 |
| 2024-04-29 | 2.46 | 2.55 | 2.46 | 2.54 | +2.42% | 183,052 | 46,158,183 |
| 2024-04-26 | 2.41 | 2.49 | 2.39 | 2.48 | +2.9% | 202,608 | 49,495,252 |
| 2024-04-25 | 2.41 | 2.45 | 2.38 | 2.41 | 0% | 126,029 | 30,538,849 |
| 2024-04-24 | 2.36 | 2.42 | 2.35 | 2.41 | +2.55% | 145,871 | 34,786,409 |
| 2024-04-23 | 2.38 | 2.4 | 2.35 | 2.35 | -1.26% | 121,029 | 28,761,447 |
| 2024-04-22 | 2.41 | 2.44 | 2.36 | 2.38 | -1.65% | 137,796 | 32,939,069 |
| 2024-04-19 | 2.44 | 2.49 | 2.42 | 2.42 | -1.22% | 195,275 | 47,794,447 |
| 2024-04-18 | 2.51 | 2.53 | 2.45 | 2.45 | -2.78% | 267,320 | 66,450,410 |
| 2024-04-17 | 2.43 | 2.53 | 2.43 | 2.52 | 0% | 345,272 | 86,072,349 |
| 2024-04-16 | 2.54 | 2.64 | 2.52 | 2.52 | -10% | 387,098 | 98,630,987 |
| 2024-04-15 | 2.82 | 2.85 | 2.72 | 2.8 | -1.41% | 248,971 | 69,528,859 |
| 2024-04-12 | 2.88 | 2.9 | 2.83 | 2.84 | -2.07% | 189,443 | 54,148,421 |
| 2024-04-11 | 2.85 | 2.93 | 2.81 | 2.9 | +1.4% | 296,828 | 85,554,043 |
| 2024-04-10 | 2.84 | 2.9 | 2.83 | 2.86 | +0.35% | 308,813 | 88,611,746 |
| 2024-04-09 | 2.85 | 2.89 | 2.82 | 2.85 | -0.7% | 260,533 | 74,131,869 |
| 2024-04-08 | 2.8 | 2.88 | 2.78 | 2.87 | +2.14% | 386,250 | 110,070,945 |
| 2024-04-03 | 2.81 | 2.83 | 2.78 | 2.81 | 0% | 144,505 | 40,437,501 |
| 2024-04-02 | 2.77 | 2.81 | 2.76 | 2.81 | +1.44% | 181,073 | 50,636,782 |
| 2024-04-01 | 2.76 | 2.79 | 2.75 | 2.77 | +0.36% | 109,558 | 30,407,182 |
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：