股票概览
2.93
+0.69%
+0.02
2.93
开盘价
2.98
最高价
2.9
最低价
52,763
成交量
数据更新至: 2024-06-28
技术指标
2.92
MA5 (5日均线)
3.02
MA10 (10日均线)
3.22
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 | 2.93 | 2.98 | 2.9 | 2.93 | +0.69% | 52,763 | 15,480,357 |
| 2024-06-27 | 3.01 | 3.05 | 2.9 | 2.91 | -2.35% | 75,755 | 22,477,380 |
| 2024-06-26 | 2.85 | 3 | 2.82 | 2.98 | +4.56% | 113,597 | 33,028,035 |
| 2024-06-25 | 2.92 | 2.96 | 2.84 | 2.85 | -2.06% | 94,260 | 27,195,422 |
| 2024-06-24 | 3.05 | 3.05 | 2.88 | 2.91 | -4.59% | 100,646 | 29,469,098 |
| 2024-06-21 | 3.09 | 3.14 | 3.04 | 3.05 | -1.29% | 68,475 | 21,067,099 |
| 2024-06-20 | 3.21 | 3.21 | 3.08 | 3.09 | -3.13% | 66,503 | 20,763,372 |
| 2024-06-19 | 3.2 | 3.22 | 3.16 | 3.19 | +0.31% | 56,202 | 17,981,989 |
| 2024-06-18 | 3.14 | 3.2 | 3.11 | 3.18 | +1.6% | 44,900 | 14,213,719 |
| 2024-06-17 | 3.22 | 3.22 | 3.11 | 3.13 | -2.49% | 77,037 | 24,348,260 |
| 2024-06-14 | 3.19 | 3.24 | 3.15 | 3.21 | +0.63% | 72,458 | 23,155,101 |
| 2024-06-13 | 3.33 | 3.35 | 3.17 | 3.19 | -3.04% | 93,692 | 30,179,864 |
| 2024-06-12 | 3.16 | 3.3 | 3.13 | 3.29 | +4.44% | 133,972 | 43,664,110 |
| 2024-06-11 | 3.18 | 3.19 | 3.02 | 3.15 | -0.63% | 153,715 | 47,784,630 |
| 2024-06-07 | 3.13 | 3.3 | 3.04 | 3.17 | +1.28% | 239,326 | 75,594,687 |
| 2024-06-06 | 3.47 | 3.64 | 3.13 | 3.13 | -10.06% | 261,085 | 84,997,727 |
| 2024-06-05 | 3.34 | 3.61 | 3.34 | 3.48 | -6.2% | 231,314 | 79,659,211 |
| 2024-06-04 | 3.79 | 3.79 | 3.66 | 3.71 | -1.85% | 74,180 | 27,495,079 |
| 2024-06-03 | 3.99 | 4.01 | 3.72 | 3.78 | -5.5% | 109,759 | 41,965,066 |
| 2024-05-31 | 3.94 | 4.03 | 3.92 | 4 | +2.04% | 53,893 | 21,439,010 |
| 2024-05-30 | 3.96 | 3.98 | 3.9 | 3.92 | -0.51% | 38,984 | 15,370,574 |
| 2024-05-29 | 3.9 | 4.04 | 3.89 | 3.94 | +0.25% | 61,866 | 24,532,795 |
| 2024-05-28 | 3.94 | 3.95 | 3.86 | 3.93 | -0.25% | 57,978 | 22,637,913 |
| 2024-05-27 | 4.03 | 4.04 | 3.91 | 3.94 | -1.25% | 67,286 | 26,550,470 |
| 2024-05-24 | 4.15 | 4.15 | 3.98 | 3.99 | -2.92% | 85,792 | 34,671,027 |
| 2024-05-23 | 4.21 | 4.21 | 4.07 | 4.11 | -2.38% | 75,596 | 31,087,622 |
| 2024-05-22 | 4.21 | 4.27 | 4.18 | 4.21 | 0% | 61,527 | 25,956,436 |
| 2024-05-21 | 4.34 | 4.34 | 4.21 | 4.21 | -3.22% | 74,246 | 31,495,054 |
| 2024-05-20 | 4.46 | 4.5 | 4.3 | 4.35 | -2.68% | 82,935 | 36,273,174 |
| 2024-05-17 | 4.49 | 4.52 | 4.42 | 4.47 | -0.22% | 57,179 | 25,555,606 |
| 2024-05-16 | 4.45 | 4.58 | 4.43 | 4.48 | +0.67% | 83,398 | 37,470,266 |
| 2024-05-15 | 4.38 | 4.47 | 4.31 | 4.45 | +1.6% | 53,315 | 23,468,909 |
| 2024-05-14 | 4.31 | 4.42 | 4.26 | 4.38 | +3.06% | 79,380 | 34,577,726 |
| 2024-05-13 | 4.45 | 4.45 | 4.23 | 4.25 | -4.06% | 78,186 | 33,624,672 |
| 2024-05-10 | 4.53 | 4.57 | 4.41 | 4.43 | -1.77% | 58,323 | 26,055,969 |
| 2024-05-09 | 4.48 | 4.55 | 4.45 | 4.51 | +0.67% | 73,092 | 32,967,977 |
| 2024-05-08 | 4.58 | 4.6 | 4.47 | 4.48 | -2.82% | 96,660 | 43,669,600 |
| 2024-05-07 | 4.47 | 4.76 | 4.45 | 4.61 | +3.6% | 198,191 | 91,480,043 |
| 2024-05-06 | 4.42 | 4.48 | 4.34 | 4.45 | +1.14% | 127,403 | 56,187,853 |
| 2024-04-30 | 4.34 | 4.47 | 4.29 | 4.4 | +2.09% | 131,485 | 57,638,074 |
| 2024-04-29 | 4.43 | 4.44 | 4.25 | 4.31 | -2.71% | 183,349 | 79,531,473 |
| 2024-04-26 | 4.47 | 4.51 | 4.41 | 4.43 | -1.12% | 65,502 | 29,169,790 |
| 2024-04-25 | 4.37 | 4.55 | 4.33 | 4.48 | +2.52% | 82,374 | 36,666,282 |
| 2024-04-24 | 4.31 | 4.41 | 4.31 | 4.37 | +1.39% | 41,294 | 17,972,330 |
| 2024-04-23 | 4.41 | 4.49 | 4.3 | 4.31 | -2.27% | 77,044 | 33,663,433 |
| 2024-04-22 | 4.47 | 4.49 | 4.29 | 4.41 | 0% | 67,488 | 29,754,507 |
| 2024-04-19 | 4.31 | 4.5 | 4.25 | 4.41 | +2.32% | 112,391 | 49,193,689 |
| 2024-04-18 | 4.45 | 4.48 | 4.2 | 4.31 | -1.82% | 101,743 | 44,129,293 |
| 2024-04-17 | 3.77 | 4.48 | 3.77 | 4.39 | +4.77% | 255,945 | 105,546,384 |
| 2024-04-16 | 4.5 | 4.5 | 4.19 | 4.19 | -9.89% | 38,110 | 16,129,581 |
| 2024-04-15 | 5.08 | 5.13 | 4.65 | 4.65 | -10.06% | 191,239 | 90,327,414 |
| 2024-04-12 | 5.01 | 5.31 | 4.99 | 5.17 | +2.99% | 105,755 | 54,430,262 |
| 2024-04-11 | 4.96 | 5.06 | 4.87 | 5.02 | +0.4% | 45,546 | 22,821,074 |
| 2024-04-10 | 5.03 | 5.17 | 4.92 | 5 | -1.38% | 73,075 | 36,692,200 |
| 2024-04-09 | 4.97 | 5.07 | 4.86 | 5.07 | +1.81% | 111,656 | 55,301,466 |
| 2024-04-08 | 5.3 | 5.31 | 4.94 | 4.98 | -6.04% | 146,819 | 74,310,262 |
| 2024-04-03 | 5.33 | 5.36 | 5.23 | 5.3 | -1.3% | 123,848 | 65,438,254 |
| 2024-04-02 | 5.46 | 5.52 | 5.31 | 5.37 | -1.65% | 212,052 | 114,458,674 |
| 2024-04-01 | 5.6 | 5.68 | 5.43 | 5.46 | -2.15% | 114,036 | 62,815,143 |
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：