股票概览
2.48
-1.59%
-0.04
2.52
开盘价
2.56
最高价
2.47
最低价
51,386
成交量
数据更新至: 2024-06-28
技术指标
2.47
MA5 (5日均线)
2.53
MA10 (10日均线)
2.60
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 | 2.52 | 2.56 | 2.47 | 2.48 | -1.59% | 51,386 | 12,943,525 |
| 2024-06-27 | 2.54 | 2.61 | 2.52 | 2.52 | -0.79% | 79,245 | 20,272,574 |
| 2024-06-26 | 2.41 | 2.55 | 2.37 | 2.54 | +4.53% | 84,645 | 20,865,800 |
| 2024-06-25 | 2.39 | 2.47 | 2.38 | 2.43 | +1.67% | 77,637 | 18,879,334 |
| 2024-06-24 | 2.52 | 2.52 | 2.37 | 2.39 | -5.16% | 83,403 | 20,124,418 |
| 2024-06-21 | 2.53 | 2.57 | 2.49 | 2.52 | -1.56% | 48,885 | 12,395,986 |
| 2024-06-20 | 2.67 | 2.67 | 2.55 | 2.56 | -4.12% | 75,645 | 19,581,385 |
| 2024-06-19 | 2.65 | 2.74 | 2.62 | 2.67 | +1.52% | 94,260 | 25,187,973 |
| 2024-06-18 | 2.57 | 2.66 | 2.54 | 2.63 | +2.33% | 84,665 | 22,163,276 |
| 2024-06-17 | 2.64 | 2.64 | 2.55 | 2.57 | -2.28% | 59,606 | 15,382,642 |
| 2024-06-14 | 2.64 | 2.64 | 2.55 | 2.63 | +0.77% | 62,563 | 16,333,454 |
| 2024-06-13 | 2.69 | 2.73 | 2.61 | 2.61 | -2.97% | 75,569 | 19,931,900 |
| 2024-06-12 | 2.63 | 2.72 | 2.57 | 2.69 | +3.86% | 93,036 | 24,883,471 |
| 2024-06-11 | 2.58 | 2.64 | 2.51 | 2.59 | -1.15% | 78,124 | 20,065,233 |
| 2024-06-07 | 2.53 | 2.64 | 2.52 | 2.62 | +6.5% | 130,435 | 33,855,203 |
| 2024-06-06 | 2.63 | 2.67 | 2.39 | 2.46 | -6.82% | 138,511 | 34,516,626 |
| 2024-06-05 | 2.72 | 2.73 | 2.6 | 2.64 | -2.94% | 71,449 | 18,905,789 |
| 2024-06-04 | 2.81 | 2.86 | 2.62 | 2.72 | -3.2% | 123,436 | 33,262,679 |
| 2024-06-03 | 2.92 | 2.93 | 2.8 | 2.81 | -4.1% | 100,166 | 28,515,388 |
| 2024-05-31 | 2.91 | 2.96 | 2.91 | 2.93 | 0% | 58,769 | 17,243,204 |
| 2024-05-30 | 2.96 | 2.99 | 2.92 | 2.93 | -1.01% | 59,951 | 17,667,621 |
| 2024-05-29 | 2.95 | 3.02 | 2.92 | 2.96 | -0.34% | 61,575 | 18,370,213 |
| 2024-05-28 | 2.98 | 3.01 | 2.96 | 2.97 | -1% | 61,209 | 18,263,549 |
| 2024-05-27 | 3.02 | 3.04 | 2.94 | 3 | -0.66% | 81,921 | 24,331,274 |
| 2024-05-24 | 3.07 | 3.12 | 3.01 | 3.02 | -0.66% | 73,893 | 22,556,574 |
| 2024-05-23 | 3.13 | 3.13 | 3.02 | 3.04 | -2.25% | 98,122 | 30,031,253 |
| 2024-05-22 | 3.06 | 3.14 | 3.06 | 3.11 | +1.63% | 138,967 | 43,155,226 |
| 2024-05-21 | 3.09 | 3.11 | 3 | 3.06 | -0.97% | 174,509 | 52,984,265 |
| 2024-05-20 | 2.91 | 3.15 | 2.91 | 3.09 | -0.96% | 287,145 | 88,043,374 |
| 2024-05-17 | 3.49 | 3.51 | 3.12 | 3.12 | -10.09% | 386,953 | 123,822,436 |
| 2024-05-16 | 3.42 | 3.5 | 3.42 | 3.47 | +1.46% | 73,942 | 25,681,580 |
| 2024-05-15 | 3.42 | 3.48 | 3.37 | 3.42 | 0% | 78,228 | 26,880,652 |
| 2024-05-14 | 3.35 | 3.44 | 3.31 | 3.42 | +2.4% | 84,967 | 28,890,155 |
| 2024-05-13 | 3.45 | 3.45 | 3.31 | 3.34 | -3.47% | 84,005 | 28,295,913 |
| 2024-05-10 | 3.55 | 3.56 | 3.45 | 3.46 | -1.42% | 83,575 | 29,078,757 |
| 2024-05-09 | 3.49 | 3.57 | 3.47 | 3.51 | +1.15% | 99,468 | 35,103,930 |
| 2024-05-08 | 3.53 | 3.54 | 3.45 | 3.47 | -1.7% | 101,400 | 35,322,881 |
| 2024-05-07 | 3.55 | 3.57 | 3.5 | 3.53 | -1.67% | 155,689 | 54,963,099 |
| 2024-05-06 | 3.51 | 3.69 | 3.42 | 3.59 | +3.46% | 251,804 | 88,974,643 |
| 2024-04-30 | 3.56 | 3.59 | 3.42 | 3.47 | -3.88% | 156,090 | 54,440,306 |
| 2024-04-29 | 3.47 | 3.62 | 3.47 | 3.61 | +4.03% | 136,977 | 48,719,294 |
| 2024-04-26 | 3.42 | 3.48 | 3.35 | 3.47 | +1.46% | 121,739 | 41,718,066 |
| 2024-04-25 | 3.38 | 3.43 | 3.33 | 3.42 | +1.18% | 105,010 | 35,736,879 |
| 2024-04-24 | 3.26 | 3.42 | 3.26 | 3.38 | +4% | 124,309 | 41,671,842 |
| 2024-04-23 | 3.24 | 3.31 | 3.24 | 3.25 | +0.31% | 97,974 | 32,106,264 |
| 2024-04-22 | 3.24 | 3.3 | 3.15 | 3.24 | -1.82% | 117,759 | 37,964,742 |
| 2024-04-19 | 3.39 | 3.42 | 3.28 | 3.3 | -2.37% | 133,746 | 44,626,335 |
| 2024-04-18 | 3.61 | 3.61 | 3.32 | 3.38 | -1.74% | 224,397 | 76,864,674 |
| 2024-04-17 | 3.09 | 3.44 | 3.09 | 3.44 | +9.9% | 175,117 | 58,656,518 |
| 2024-04-16 | 3.43 | 3.47 | 3.13 | 3.13 | -10.06% | 192,202 | 61,504,368 |
| 2024-04-15 | 3.73 | 3.88 | 3.43 | 3.48 | -8.66% | 301,022 | 106,742,701 |
| 2024-04-12 | 3.99 | 4.02 | 3.8 | 3.81 | -4.51% | 242,318 | 94,383,825 |
| 2024-04-11 | 3.99 | 4.09 | 3.88 | 3.99 | -2.44% | 221,347 | 88,434,087 |
| 2024-04-10 | 4.29 | 4.32 | 4.01 | 4.09 | -5.98% | 278,026 | 114,628,080 |
| 2024-04-09 | 4.21 | 4.36 | 4.17 | 4.35 | +1.64% | 241,180 | 102,963,516 |
| 2024-04-08 | 4.38 | 4.49 | 4.22 | 4.28 | -4.04% | 328,309 | 141,446,224 |
| 2024-04-03 | 4.59 | 4.8 | 4.45 | 4.46 | -3.46% | 478,312 | 220,574,157 |
| 2024-04-02 | 4.51 | 4.64 | 4.45 | 4.62 | +3.13% | 549,022 | 249,890,019 |
| 2024-04-01 | 4.47 | 4.66 | 4.38 | 4.48 | +0.22% | 657,982 | 295,718,129 |
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：