股票概览
2.38
+1.28%
+0.03
2.34
开盘价
2.41
最高价
2.34
最低价
198,517
成交量
数据更新至: 2024-06-28
技术指标
2.36
MA5 (5日均线)
2.41
MA10 (10日均线)
2.45
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 | 2.34 | 2.41 | 2.34 | 2.38 | +1.28% | 198,517 | 47,301,910 |
| 2024-06-27 | 2.39 | 2.4 | 2.35 | 2.35 | -2.08% | 161,721 | 38,348,235 |
| 2024-06-26 | 2.35 | 2.41 | 2.34 | 2.4 | +2.13% | 199,178 | 47,200,546 |
| 2024-06-25 | 2.32 | 2.39 | 2.31 | 2.35 | +1.29% | 251,935 | 59,289,022 |
| 2024-06-24 | 2.39 | 2.39 | 2.32 | 2.32 | -3.73% | 241,955 | 56,724,036 |
| 2024-06-21 | 2.41 | 2.44 | 2.4 | 2.41 | -0.41% | 138,531 | 33,473,457 |
| 2024-06-20 | 2.48 | 2.49 | 2.41 | 2.42 | -2.42% | 254,794 | 62,253,077 |
| 2024-06-19 | 2.51 | 2.52 | 2.47 | 2.48 | -0.8% | 177,045 | 44,087,508 |
| 2024-06-18 | 2.47 | 2.51 | 2.46 | 2.5 | +1.63% | 151,526 | 37,738,721 |
| 2024-06-17 | 2.46 | 2.5 | 2.45 | 2.46 | 0% | 182,349 | 45,060,711 |
| 2024-06-14 | 2.46 | 2.49 | 2.44 | 2.46 | 0% | 239,501 | 59,084,537 |
| 2024-06-13 | 2.51 | 2.52 | 2.45 | 2.46 | -1.6% | 210,979 | 52,146,521 |
| 2024-06-12 | 2.49 | 2.52 | 2.47 | 2.5 | +0.81% | 161,588 | 40,385,320 |
| 2024-06-11 | 2.5 | 2.5 | 2.46 | 2.48 | -0.8% | 154,615 | 38,378,702 |
| 2024-06-07 | 2.48 | 2.52 | 2.47 | 2.5 | +0.81% | 195,463 | 48,703,596 |
| 2024-06-06 | 2.52 | 2.52 | 2.45 | 2.48 | -1.2% | 278,242 | 68,931,850 |
| 2024-06-05 | 2.54 | 2.55 | 2.5 | 2.51 | -1.57% | 141,326 | 35,704,790 |
| 2024-06-04 | 2.5 | 2.55 | 2.49 | 2.55 | +1.19% | 169,497 | 42,839,325 |
| 2024-06-03 | 2.57 | 2.57 | 2.48 | 2.52 | -1.56% | 351,162 | 88,664,609 |
| 2024-05-31 | 2.55 | 2.58 | 2.55 | 2.56 | 0% | 127,580 | 32,746,160 |
| 2024-05-30 | 2.57 | 2.6 | 2.55 | 2.56 | -0.39% | 215,051 | 55,364,806 |
| 2024-05-29 | 2.6 | 2.61 | 2.56 | 2.57 | -0.77% | 161,418 | 41,735,384 |
| 2024-05-28 | 2.62 | 2.62 | 2.59 | 2.59 | -1.15% | 142,795 | 37,124,787 |
| 2024-05-27 | 2.59 | 2.62 | 2.58 | 2.62 | +1.55% | 228,939 | 59,580,570 |
| 2024-05-24 | 2.58 | 2.63 | 2.58 | 2.58 | -0.77% | 219,402 | 57,123,559 |
| 2024-05-23 | 2.65 | 2.66 | 2.59 | 2.6 | -2.26% | 338,494 | 88,639,663 |
| 2024-05-22 | 2.66 | 2.67 | 2.64 | 2.66 | -0.37% | 216,594 | 57,564,688 |
| 2024-05-21 | 2.67 | 2.68 | 2.65 | 2.67 | -0.37% | 175,156 | 46,626,157 |
| 2024-05-20 | 2.68 | 2.69 | 2.66 | 2.68 | +0.37% | 228,907 | 61,282,974 |
| 2024-05-17 | 2.64 | 2.67 | 2.64 | 2.67 | +1.14% | 215,126 | 57,215,399 |
| 2024-05-16 | 2.64 | 2.67 | 2.63 | 2.64 | 0% | 219,573 | 58,184,909 |
| 2024-05-15 | 2.68 | 2.69 | 2.64 | 2.64 | -1.49% | 207,932 | 55,411,681 |
| 2024-05-14 | 2.66 | 2.7 | 2.66 | 2.68 | +0.75% | 331,957 | 89,101,730 |
| 2024-05-13 | 2.67 | 2.68 | 2.63 | 2.66 | -0.37% | 231,758 | 61,589,755 |
| 2024-05-10 | 2.68 | 2.7 | 2.65 | 2.67 | -0.37% | 287,160 | 76,704,627 |
| 2024-05-09 | 2.64 | 2.69 | 2.63 | 2.68 | +1.52% | 286,182 | 76,497,797 |
| 2024-05-08 | 2.67 | 2.68 | 2.63 | 2.64 | -1.49% | 231,416 | 61,506,978 |
| 2024-05-07 | 2.7 | 2.71 | 2.66 | 2.68 | -0.74% | 251,279 | 67,282,310 |
| 2024-05-06 | 2.66 | 2.72 | 2.66 | 2.7 | +2.27% | 448,592 | 121,021,673 |
| 2024-04-30 | 2.64 | 2.67 | 2.63 | 2.64 | -0.38% | 283,388 | 75,008,126 |
| 2024-04-29 | 2.6 | 2.65 | 2.59 | 2.65 | +1.92% | 350,754 | 92,271,102 |
| 2024-04-26 | 2.57 | 2.61 | 2.56 | 2.6 | +1.17% | 276,780 | 71,607,389 |
| 2024-04-25 | 2.57 | 2.6 | 2.56 | 2.57 | -0.39% | 219,247 | 56,509,952 |
| 2024-04-24 | 2.55 | 2.58 | 2.54 | 2.58 | +1.18% | 183,368 | 46,956,031 |
| 2024-04-23 | 2.59 | 2.61 | 2.55 | 2.55 | -1.54% | 271,826 | 69,878,500 |
| 2024-04-22 | 2.63 | 2.65 | 2.58 | 2.59 | -1.52% | 394,462 | 103,055,859 |
| 2024-04-19 | 2.6 | 2.67 | 2.6 | 2.63 | +0.38% | 464,483 | 122,685,761 |
| 2024-04-18 | 2.64 | 2.65 | 2.61 | 2.62 | -1.13% | 362,724 | 95,393,930 |
| 2024-04-17 | 2.54 | 2.65 | 2.53 | 2.65 | +3.52% | 586,247 | 153,059,212 |
| 2024-04-16 | 2.62 | 2.74 | 2.56 | 2.56 | -2.66% | 841,270 | 222,672,000 |
| 2024-04-15 | 2.56 | 2.66 | 2.51 | 2.63 | +2.73% | 502,496 | 130,952,626 |
| 2024-04-12 | 2.58 | 2.6 | 2.56 | 2.56 | -1.16% | 171,375 | 44,262,312 |
| 2024-04-11 | 2.55 | 2.61 | 2.53 | 2.59 | +1.17% | 253,132 | 65,266,179 |
| 2024-04-10 | 2.58 | 2.59 | 2.54 | 2.56 | -0.78% | 225,090 | 57,664,574 |
| 2024-04-09 | 2.59 | 2.6 | 2.56 | 2.58 | -0.39% | 215,565 | 55,561,724 |
| 2024-04-08 | 2.61 | 2.64 | 2.58 | 2.59 | -0.77% | 299,203 | 78,082,126 |
| 2024-04-03 | 2.6 | 2.61 | 2.58 | 2.61 | 0% | 182,502 | 47,410,870 |
| 2024-04-02 | 2.59 | 2.61 | 2.58 | 2.61 | +0.77% | 239,034 | 62,127,788 |
| 2024-04-01 | 2.59 | 2.6 | 2.56 | 2.59 | 0% | 265,424 | 68,425,065 |
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：