股票概览
2.79
0%
0
2.78
开盘价
2.83
最高价
2.73
最低价
367,713
成交量
数据更新至: 2024-06-28
技术指标
2.79
MA5 (5日均线)
2.81
MA10 (10日均线)
2.66
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 | 2.83 | 2.73 | 2.79 | 0% | 367,713 | 102,251,807 |
| 2024-06-27 | 2.79 | 2.87 | 2.78 | 2.79 | -1.06% | 321,228 | 90,503,195 |
| 2024-06-26 | 2.8 | 2.87 | 2.76 | 2.82 | 0% | 373,408 | 104,811,857 |
| 2024-06-25 | 2.72 | 2.89 | 2.71 | 2.82 | +2.55% | 596,623 | 167,289,093 |
| 2024-06-24 | 2.73 | 2.79 | 2.68 | 2.75 | 0% | 476,562 | 130,480,596 |
| 2024-06-21 | 2.71 | 2.8 | 2.69 | 2.75 | +0.36% | 352,859 | 97,296,092 |
| 2024-06-20 | 2.84 | 2.84 | 2.72 | 2.74 | -3.52% | 601,396 | 165,935,833 |
| 2024-06-19 | 2.8 | 2.92 | 2.72 | 2.84 | +1.79% | 903,055 | 255,265,041 |
| 2024-06-18 | 2.85 | 2.87 | 2.79 | 2.79 | -6.69% | 1,446,770 | 407,411,052 |
| 2024-06-17 | 2.76 | 3.05 | 2.7 | 2.99 | +7.94% | 2,038,770 | 608,683,570 |
| 2024-06-14 | 2.73 | 2.9 | 2.67 | 2.77 | +4.53% | 1,190,386 | 329,503,723 |
| 2024-06-13 | 2.42 | 2.65 | 2.33 | 2.65 | +9.96% | 761,549 | 192,059,726 |
| 2024-06-12 | 2.38 | 2.47 | 2.36 | 2.41 | -1.23% | 338,525 | 81,603,200 |
| 2024-06-11 | 2.57 | 2.57 | 2.39 | 2.44 | +3.39% | 1,045,096 | 261,039,025 |
| 2024-06-06 | 2.45 | 2.46 | 2.35 | 2.36 | -4.45% | 316,008 | 75,282,966 |
| 2024-06-05 | 2.46 | 2.5 | 2.43 | 2.47 | 0% | 157,944 | 39,007,171 |
| 2024-06-04 | 2.41 | 2.48 | 2.34 | 2.47 | +0.82% | 305,504 | 73,426,127 |
| 2024-06-03 | 2.54 | 2.56 | 2.45 | 2.45 | -5.04% | 424,582 | 105,225,296 |
| 2024-05-31 | 2.55 | 2.58 | 2.5 | 2.58 | +1.18% | 284,170 | 72,336,103 |
| 2024-05-30 | 2.47 | 2.55 | 2.45 | 2.55 | +4.94% | 422,474 | 106,489,828 |
| 2024-05-29 | 2.41 | 2.45 | 2.4 | 2.43 | +0.83% | 260,689 | 63,160,588 |
| 2024-05-28 | 2.49 | 2.56 | 2.4 | 2.41 | -4.37% | 386,359 | 95,519,182 |
| 2024-05-27 | 2.53 | 2.56 | 2.48 | 2.52 | -1.56% | 218,023 | 54,589,432 |
| 2024-05-24 | 2.5 | 2.61 | 2.49 | 2.56 | +2.4% | 375,934 | 96,374,999 |
| 2024-05-23 | 2.49 | 2.55 | 2.46 | 2.5 | -0.4% | 209,618 | 52,508,187 |
| 2024-05-22 | 2.49 | 2.51 | 2.44 | 2.51 | -0.4% | 259,704 | 64,248,396 |
| 2024-05-21 | 2.47 | 2.55 | 2.47 | 2.52 | +3.28% | 314,454 | 79,111,005 |
| 2024-05-20 | 2.54 | 2.56 | 2.43 | 2.44 | -4.69% | 522,969 | 129,594,867 |
| 2024-05-17 | 2.48 | 2.56 | 2.46 | 2.56 | +4.92% | 531,254 | 134,439,903 |
| 2024-05-16 | 2.4 | 2.46 | 2.39 | 2.44 | +2.09% | 268,157 | 65,251,452 |
| 2024-05-15 | 2.32 | 2.42 | 2.32 | 2.39 | +3.46% | 335,881 | 79,690,174 |
| 2024-05-14 | 2.32 | 2.42 | 2.3 | 2.31 | -0.43% | 409,805 | 96,367,873 |
| 2024-05-13 | 2.22 | 2.32 | 2.19 | 2.32 | +4.98% | 344,539 | 78,178,444 |
| 2024-05-10 | 2.21 | 2.22 | 2.18 | 2.21 | +0.91% | 144,478 | 31,731,229 |
| 2024-05-09 | 2.17 | 2.21 | 2.17 | 2.19 | +0.46% | 163,125 | 35,720,580 |
| 2024-05-08 | 2.23 | 2.24 | 2.17 | 2.18 | -0.91% | 150,871 | 33,144,568 |
| 2024-05-07 | 2.2 | 2.24 | 2.15 | 2.2 | 0% | 214,945 | 47,301,340 |
| 2024-05-06 | 2.17 | 2.25 | 2.12 | 2.2 | +0.92% | 378,437 | 82,821,879 |
| 2024-04-30 | 2.08 | 2.18 | 2.06 | 2.18 | +4.81% | 354,099 | 75,531,106 |
| 2024-04-29 | 2.09 | 2.11 | 2.03 | 2.08 | +3.48% | 439,308 | 91,435,303 |
| 2024-04-26 | 2.01 | 2.01 | 2 | 2.01 | +5.24% | 258,655 | 51,981,597 |
| 2024-04-25 | 1.91 | 1.91 | 1.91 | 1.91 | +4.95% | 52,097 | 9,950,432 |
| 2024-04-24 | 1.84 | 1.85 | 1.81 | 1.82 | -0.55% | 95,655 | 17,473,823 |
| 2024-04-23 | 1.85 | 1.88 | 1.82 | 1.83 | -1.61% | 106,976 | 19,767,299 |
| 2024-04-22 | 1.83 | 1.88 | 1.81 | 1.86 | +1.09% | 129,201 | 23,801,868 |
| 2024-04-19 | 1.8 | 1.89 | 1.79 | 1.84 | +2.22% | 149,679 | 27,645,338 |
| 2024-04-18 | 1.83 | 1.83 | 1.8 | 1.8 | -1.64% | 113,088 | 20,463,371 |
| 2024-04-17 | 1.77 | 1.84 | 1.76 | 1.83 | +1.67% | 178,891 | 32,437,946 |
| 2024-04-16 | 1.84 | 1.85 | 1.8 | 1.8 | -4.76% | 248,336 | 44,816,886 |
| 2024-04-15 | 1.94 | 1.99 | 1.89 | 1.89 | -5.03% | 304,512 | 58,483,901 |
| 2024-04-12 | 1.99 | 2 | 1.98 | 1.99 | 0% | 63,029 | 12,524,905 |
| 2024-04-11 | 2.01 | 2.02 | 1.99 | 1.99 | -1.49% | 101,109 | 20,212,379 |
| 2024-04-10 | 2.06 | 2.06 | 2.01 | 2.02 | -1.46% | 80,130 | 16,261,294 |
| 2024-04-09 | 2.05 | 2.07 | 2.02 | 2.05 | 0% | 118,040 | 24,195,067 |
| 2024-04-08 | 2 | 2.08 | 1.99 | 2.05 | +2.5% | 192,539 | 39,163,461 |
| 2024-04-03 | 2.01 | 2.01 | 1.98 | 2 | -0.5% | 64,386 | 12,849,338 |
| 2024-04-02 | 2.02 | 2.03 | 1.99 | 2.01 | -0.5% | 83,357 | 16,733,722 |
| 2024-04-01 | 1.96 | 2.03 | 1.95 | 2.02 | +3.59% | 163,043 | 32,692,056 |
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：