股票概览
2.5
-2.34%
-0.06
2.52
开盘价
2.59
最高价
2.49
最低价
107,942
成交量
数据更新至: 2024-06-28
技术指标
2.49
MA5 (5日均线)
2.53
MA10 (10日均线)
2.63
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 | 2.59 | 2.49 | 2.5 | -2.34% | 107,942 | 27,380,840 |
| 2024-06-27 | 2.55 | 2.63 | 2.52 | 2.56 | +0.39% | 113,105 | 29,143,458 |
| 2024-06-26 | 2.41 | 2.56 | 2.37 | 2.55 | +5.81% | 129,154 | 31,860,180 |
| 2024-06-25 | 2.42 | 2.46 | 2.39 | 2.41 | 0% | 87,258 | 21,059,661 |
| 2024-06-24 | 2.52 | 2.52 | 2.39 | 2.41 | -4.74% | 98,519 | 23,952,874 |
| 2024-06-21 | 2.54 | 2.57 | 2.49 | 2.53 | 0% | 59,537 | 15,116,903 |
| 2024-06-20 | 2.62 | 2.62 | 2.53 | 2.53 | -2.69% | 75,256 | 19,236,829 |
| 2024-06-19 | 2.63 | 2.66 | 2.59 | 2.6 | -0.76% | 77,527 | 20,321,968 |
| 2024-06-18 | 2.61 | 2.65 | 2.59 | 2.62 | +0.38% | 64,605 | 16,968,566 |
| 2024-06-17 | 2.67 | 2.69 | 2.6 | 2.61 | -2.25% | 69,585 | 18,289,743 |
| 2024-06-14 | 2.67 | 2.72 | 2.64 | 2.67 | 0% | 81,371 | 21,796,060 |
| 2024-06-13 | 2.78 | 2.81 | 2.66 | 2.67 | -1.84% | 118,520 | 32,009,857 |
| 2024-06-12 | 2.62 | 2.73 | 2.6 | 2.72 | +4.62% | 129,503 | 34,732,905 |
| 2024-06-11 | 2.61 | 2.64 | 2.53 | 2.6 | -0.38% | 105,078 | 27,148,188 |
| 2024-06-07 | 2.58 | 2.65 | 2.49 | 2.61 | +2.76% | 200,753 | 51,548,190 |
| 2024-06-06 | 2.74 | 2.76 | 2.47 | 2.54 | -7.3% | 247,233 | 63,512,827 |
| 2024-06-05 | 2.84 | 2.85 | 2.72 | 2.74 | -2.49% | 100,540 | 27,728,002 |
| 2024-06-04 | 2.88 | 2.88 | 2.75 | 2.81 | -2.43% | 119,319 | 33,229,443 |
| 2024-06-03 | 2.96 | 2.97 | 2.84 | 2.88 | -2.7% | 96,252 | 27,829,696 |
| 2024-05-31 | 2.9 | 2.99 | 2.89 | 2.96 | +1.37% | 92,524 | 27,276,834 |
| 2024-05-30 | 2.92 | 2.98 | 2.87 | 2.92 | -0.34% | 92,651 | 27,039,225 |
| 2024-05-29 | 2.96 | 3 | 2.91 | 2.93 | -1.01% | 80,817 | 23,849,062 |
| 2024-05-28 | 3.02 | 3.03 | 2.95 | 2.96 | -2.63% | 82,224 | 24,399,440 |
| 2024-05-27 | 3 | 3.05 | 2.95 | 3.04 | +1% | 90,799 | 27,161,164 |
| 2024-05-24 | 3.07 | 3.07 | 3 | 3.01 | -0.99% | 72,199 | 21,875,595 |
| 2024-05-23 | 3.12 | 3.13 | 3.01 | 3.04 | -3.18% | 134,641 | 41,051,680 |
| 2024-05-22 | 3.04 | 3.15 | 3.02 | 3.14 | +2.95% | 151,253 | 47,207,082 |
| 2024-05-21 | 3.06 | 3.1 | 3.04 | 3.05 | -0.97% | 83,095 | 25,416,772 |
| 2024-05-20 | 3.06 | 3.11 | 3.04 | 3.08 | +0.33% | 89,890 | 27,659,574 |
| 2024-05-17 | 3.13 | 3.14 | 3.05 | 3.07 | -1.6% | 114,839 | 35,272,519 |
| 2024-05-16 | 2.98 | 3.14 | 2.98 | 3.12 | +4% | 212,921 | 65,870,566 |
| 2024-05-15 | 3.03 | 3.07 | 2.98 | 3 | -0.66% | 101,142 | 30,667,204 |
| 2024-05-14 | 2.95 | 3.03 | 2.93 | 3.02 | +3.42% | 129,282 | 38,670,083 |
| 2024-05-13 | 3 | 3.01 | 2.89 | 2.92 | -3.31% | 109,902 | 32,153,750 |
| 2024-05-10 | 3.03 | 3.13 | 2.96 | 3.02 | 0% | 162,649 | 49,307,413 |
| 2024-05-09 | 2.95 | 3.02 | 2.95 | 3.02 | +2.03% | 96,770 | 29,085,312 |
| 2024-05-08 | 3.01 | 3.03 | 2.95 | 2.96 | -2.95% | 122,372 | 36,477,851 |
| 2024-05-07 | 3.05 | 3.14 | 3.03 | 3.05 | +0.33% | 156,169 | 48,178,609 |
| 2024-05-06 | 3.06 | 3.1 | 3.02 | 3.04 | +1.33% | 145,787 | 44,517,970 |
| 2024-04-30 | 3.06 | 3.1 | 2.95 | 3 | +2.39% | 239,992 | 72,365,622 |
| 2024-04-29 | 2.85 | 2.95 | 2.84 | 2.93 | +2.81% | 117,636 | 34,359,765 |
| 2024-04-26 | 2.76 | 2.86 | 2.74 | 2.85 | +2.89% | 113,698 | 32,018,268 |
| 2024-04-25 | 2.76 | 2.78 | 2.71 | 2.77 | +0.73% | 99,261 | 27,353,498 |
| 2024-04-24 | 2.73 | 2.76 | 2.67 | 2.75 | +1.85% | 90,719 | 24,718,020 |
| 2024-04-23 | 2.63 | 2.72 | 2.62 | 2.7 | +3.05% | 114,978 | 30,864,676 |
| 2024-04-22 | 2.75 | 2.75 | 2.58 | 2.62 | -2.6% | 90,009 | 23,784,407 |
| 2024-04-19 | 2.67 | 2.75 | 2.64 | 2.69 | +0.37% | 116,900 | 31,639,348 |
| 2024-04-18 | 2.68 | 2.76 | 2.62 | 2.68 | 0% | 136,590 | 36,717,798 |
| 2024-04-17 | 2.53 | 2.69 | 2.53 | 2.68 | +7.2% | 159,668 | 42,074,760 |
| 2024-04-16 | 2.7 | 2.73 | 2.49 | 2.5 | -9.75% | 214,272 | 54,644,873 |
| 2024-04-15 | 2.93 | 2.95 | 2.71 | 2.77 | -6.73% | 205,326 | 57,415,114 |
| 2024-04-12 | 3.06 | 3.07 | 2.96 | 2.97 | -3.26% | 119,388 | 35,864,866 |
| 2024-04-11 | 2.98 | 3.11 | 2.97 | 3.07 | +2.33% | 137,175 | 42,093,590 |
| 2024-04-10 | 3.1 | 3.11 | 2.97 | 3 | -3.54% | 134,650 | 40,551,126 |
| 2024-04-09 | 3.07 | 3.12 | 3.05 | 3.11 | +0.97% | 95,989 | 29,669,669 |
| 2024-04-08 | 3.15 | 3.15 | 3.07 | 3.08 | -2.53% | 117,658 | 36,411,625 |
| 2024-04-03 | 3.24 | 3.25 | 3.13 | 3.16 | -2.47% | 160,456 | 50,617,423 |
| 2024-04-02 | 3.28 | 3.31 | 3.21 | 3.24 | -1.52% | 165,232 | 53,459,993 |
| 2024-04-01 | 3.28 | 3.29 | 3.24 | 3.29 | +1.54% | 180,595 | 58,984,065 |
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：