股票概览
2.72
-0.73%
-0.02
2.74
开盘价
2.76
最高价
2.7
最低价
226,398
成交量
数据更新至: 2024-06-28
技术指标
2.75
MA5 (5日均线)
2.79
MA10 (10日均线)
2.88
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 | 2.74 | 2.76 | 2.7 | 2.72 | -0.73% | 226,398 | 61,866,507 |
| 2024-06-27 | 2.79 | 2.79 | 2.73 | 2.74 | -2.14% | 185,421 | 51,185,431 |
| 2024-06-26 | 2.75 | 2.8 | 2.74 | 2.8 | +1.45% | 158,999 | 44,013,004 |
| 2024-06-25 | 2.74 | 2.79 | 2.73 | 2.76 | +0.36% | 199,478 | 55,003,888 |
| 2024-06-24 | 2.79 | 2.79 | 2.72 | 2.75 | -1.79% | 240,975 | 66,250,961 |
| 2024-06-21 | 2.8 | 2.84 | 2.79 | 2.8 | 0% | 173,565 | 48,862,383 |
| 2024-06-20 | 2.84 | 2.86 | 2.79 | 2.8 | -1.75% | 205,143 | 57,770,455 |
| 2024-06-19 | 2.85 | 2.87 | 2.83 | 2.85 | -0.35% | 145,815 | 41,597,209 |
| 2024-06-18 | 2.85 | 2.88 | 2.84 | 2.86 | +0.35% | 178,640 | 51,136,746 |
| 2024-06-17 | 2.88 | 2.89 | 2.84 | 2.85 | -1.72% | 165,076 | 47,282,681 |
| 2024-06-14 | 2.85 | 2.91 | 2.85 | 2.9 | +1.4% | 277,111 | 79,838,529 |
| 2024-06-13 | 2.9 | 2.92 | 2.84 | 2.86 | -1.72% | 250,831 | 71,881,971 |
| 2024-06-12 | 2.91 | 2.93 | 2.89 | 2.91 | -0.34% | 188,896 | 54,898,257 |
| 2024-06-11 | 2.96 | 2.97 | 2.9 | 2.92 | -1.68% | 225,814 | 66,037,503 |
| 2024-06-07 | 2.96 | 2.98 | 2.93 | 2.97 | +0.68% | 275,505 | 81,458,928 |
| 2024-06-06 | 3 | 3.03 | 2.94 | 2.95 | -1.67% | 247,257 | 73,429,120 |
| 2024-06-05 | 3.05 | 3.06 | 3 | 3 | -1.64% | 175,026 | 52,960,533 |
| 2024-06-04 | 3.03 | 3.06 | 2.99 | 3.05 | +0.99% | 224,702 | 68,097,916 |
| 2024-06-03 | 3.13 | 3.13 | 3.01 | 3.02 | -3.21% | 452,608 | 137,945,812 |
| 2024-05-31 | 3.12 | 3.14 | 3.12 | 3.12 | 0% | 187,269 | 58,606,102 |
| 2024-05-30 | 3.14 | 3.18 | 3.12 | 3.12 | -0.32% | 351,549 | 110,567,995 |
| 2024-05-29 | 3.11 | 3.15 | 3.1 | 3.13 | +0.32% | 205,024 | 64,133,042 |
| 2024-05-28 | 3.15 | 3.17 | 3.11 | 3.12 | -1.27% | 373,440 | 117,128,275 |
| 2024-05-27 | 3.17 | 3.18 | 3.13 | 3.16 | +0.32% | 290,527 | 91,497,994 |
| 2024-05-24 | 3.17 | 3.2 | 3.15 | 3.15 | -0.63% | 240,794 | 76,354,481 |
| 2024-05-23 | 3.23 | 3.24 | 3.16 | 3.17 | -2.16% | 389,023 | 123,948,087 |
| 2024-05-22 | 3.22 | 3.26 | 3.21 | 3.24 | +0.93% | 308,305 | 99,924,224 |
| 2024-05-21 | 3.23 | 3.24 | 3.19 | 3.21 | -0.93% | 281,835 | 90,512,297 |
| 2024-05-20 | 3.24 | 3.27 | 3.22 | 3.24 | +0.31% | 345,393 | 111,901,396 |
| 2024-05-17 | 3.18 | 3.23 | 3.16 | 3.23 | +1.25% | 353,025 | 112,794,731 |
| 2024-05-16 | 3.16 | 3.23 | 3.15 | 3.19 | +1.27% | 362,483 | 115,685,923 |
| 2024-05-15 | 3.16 | 3.18 | 3.13 | 3.15 | -0.63% | 252,582 | 79,637,918 |
| 2024-05-14 | 3.21 | 3.23 | 3.15 | 3.17 | -1.25% | 282,768 | 89,835,821 |
| 2024-05-13 | 3.18 | 3.23 | 3.15 | 3.21 | +0.31% | 389,639 | 124,605,190 |
| 2024-05-10 | 3.21 | 3.21 | 3.15 | 3.2 | +0.31% | 209,309 | 66,484,662 |
| 2024-05-09 | 3.14 | 3.21 | 3.14 | 3.19 | +1.27% | 268,706 | 85,541,256 |
| 2024-05-08 | 3.19 | 3.21 | 3.14 | 3.15 | -1.56% | 290,978 | 92,251,657 |
| 2024-05-07 | 3.27 | 3.27 | 3.19 | 3.2 | -2.14% | 437,107 | 140,634,672 |
| 2024-05-06 | 3.22 | 3.28 | 3.2 | 3.27 | +2.51% | 413,772 | 134,285,261 |
| 2024-04-30 | 3.23 | 3.26 | 3.18 | 3.19 | -1.54% | 325,333 | 104,563,022 |
| 2024-04-29 | 3.17 | 3.24 | 3.14 | 3.24 | +1.57% | 394,043 | 126,340,354 |
| 2024-04-26 | 3.12 | 3.19 | 3.09 | 3.19 | +1.92% | 481,737 | 150,969,019 |
| 2024-04-25 | 3.08 | 3.16 | 3.07 | 3.13 | +1.29% | 540,090 | 168,886,499 |
| 2024-04-24 | 3.09 | 3.11 | 3.05 | 3.09 | -0.64% | 645,344 | 198,419,319 |
| 2024-04-23 | 3.25 | 3.26 | 3.08 | 3.11 | -4.6% | 865,548 | 270,752,357 |
| 2024-04-22 | 3.41 | 3.46 | 3.23 | 3.26 | -6.32% | 831,171 | 276,340,362 |
| 2024-04-19 | 3.39 | 3.52 | 3.39 | 3.48 | +2.05% | 451,744 | 156,990,497 |
| 2024-04-18 | 3.38 | 3.44 | 3.37 | 3.41 | +0.29% | 332,328 | 113,501,398 |
| 2024-04-17 | 3.35 | 3.4 | 3.32 | 3.4 | +1.8% | 438,714 | 147,722,709 |
| 2024-04-16 | 3.38 | 3.44 | 3.31 | 3.34 | -2.05% | 486,575 | 164,079,432 |
| 2024-04-15 | 3.38 | 3.44 | 3.31 | 3.41 | +0.89% | 363,526 | 123,122,210 |
| 2024-04-12 | 3.4 | 3.42 | 3.37 | 3.38 | -0.88% | 249,858 | 84,811,973 |
| 2024-04-11 | 3.35 | 3.45 | 3.33 | 3.41 | +1.19% | 338,000 | 114,990,454 |
| 2024-04-10 | 3.39 | 3.43 | 3.34 | 3.37 | -0.3% | 308,433 | 104,416,734 |
| 2024-04-09 | 3.36 | 3.41 | 3.35 | 3.38 | 0% | 224,279 | 75,750,433 |
| 2024-04-08 | 3.4 | 3.43 | 3.36 | 3.38 | +0.6% | 421,612 | 143,011,401 |
| 2024-04-03 | 3.31 | 3.37 | 3.31 | 3.36 | +1.2% | 429,606 | 143,600,998 |
| 2024-04-02 | 3.26 | 3.32 | 3.25 | 3.32 | +2.15% | 441,116 | 145,484,693 |
| 2024-04-01 | 3.2 | 3.26 | 3.2 | 3.25 | +1.56% | 304,073 | 98,243,414 |
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：