股票概览
2.62
-1.13%
-0.03
2.65
开盘价
2.7
最高价
2.61
最低价
147,990
成交量
数据更新至: 2024-06-28
技术指标
2.64
MA5 (5日均线)
2.70
MA10 (10日均线)
2.80
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 | 2.65 | 2.7 | 2.61 | 2.62 | -1.13% | 147,990 | 39,295,443 |
| 2024-06-27 | 2.67 | 2.71 | 2.64 | 2.65 | -0.75% | 171,086 | 45,787,694 |
| 2024-06-26 | 2.67 | 2.68 | 2.61 | 2.67 | 0% | 156,804 | 41,506,838 |
| 2024-06-25 | 2.58 | 2.72 | 2.56 | 2.67 | +3.49% | 222,447 | 58,914,512 |
| 2024-06-24 | 2.68 | 2.68 | 2.56 | 2.58 | -4.8% | 195,642 | 51,096,407 |
| 2024-06-21 | 2.72 | 2.77 | 2.7 | 2.71 | +0.37% | 112,739 | 30,808,995 |
| 2024-06-20 | 2.8 | 2.8 | 2.7 | 2.7 | -3.91% | 168,612 | 46,106,817 |
| 2024-06-19 | 2.82 | 2.86 | 2.79 | 2.81 | 0% | 145,148 | 41,004,528 |
| 2024-06-18 | 2.81 | 2.86 | 2.8 | 2.81 | -0.35% | 154,225 | 43,526,683 |
| 2024-06-17 | 2.88 | 2.89 | 2.81 | 2.82 | -3.75% | 234,862 | 66,848,597 |
| 2024-06-14 | 2.77 | 3 | 2.75 | 2.93 | +3.53% | 381,910 | 110,813,086 |
| 2024-06-13 | 2.92 | 2.98 | 2.83 | 2.83 | -0.35% | 252,264 | 72,306,543 |
| 2024-06-12 | 2.78 | 2.85 | 2.77 | 2.84 | +1.43% | 181,678 | 51,136,524 |
| 2024-06-11 | 2.89 | 2.91 | 2.76 | 2.8 | -1.41% | 205,681 | 57,735,986 |
| 2024-06-07 | 2.77 | 2.85 | 2.75 | 2.84 | +3.65% | 263,516 | 73,704,150 |
| 2024-06-06 | 2.85 | 2.91 | 2.61 | 2.74 | -5.19% | 357,859 | 98,871,296 |
| 2024-06-05 | 2.99 | 3 | 2.87 | 2.89 | -4.3% | 293,457 | 85,783,864 |
| 2024-06-04 | 2.96 | 3.08 | 2.89 | 3.02 | +2.03% | 362,405 | 108,360,803 |
| 2024-06-03 | 3.02 | 3.05 | 2.93 | 2.96 | -2.95% | 319,123 | 94,945,170 |
| 2024-05-31 | 3.08 | 3.12 | 3.03 | 3.05 | -1.29% | 279,246 | 85,377,965 |
| 2024-05-30 | 3.17 | 3.2 | 3.07 | 3.09 | -4.04% | 350,138 | 108,828,676 |
| 2024-05-29 | 3.18 | 3.32 | 3.17 | 3.22 | +0.31% | 344,972 | 111,873,886 |
| 2024-05-28 | 3.34 | 3.38 | 3.18 | 3.21 | -2.43% | 368,975 | 119,887,664 |
| 2024-05-27 | 3.32 | 3.34 | 3.19 | 3.29 | -1.5% | 373,996 | 121,494,149 |
| 2024-05-24 | 3.43 | 3.44 | 3.27 | 3.34 | -2.34% | 402,016 | 134,950,767 |
| 2024-05-23 | 3.43 | 3.54 | 3.38 | 3.42 | -3.93% | 702,822 | 241,766,635 |
| 2024-05-22 | 3.48 | 3.75 | 3.48 | 3.56 | +1.71% | 1,016,577 | 368,443,160 |
| 2024-05-21 | 3.53 | 3.63 | 3.48 | 3.5 | -1.96% | 594,830 | 210,349,674 |
| 2024-05-20 | 3.6 | 3.73 | 3.53 | 3.57 | -6.05% | 1,147,503 | 412,554,764 |
| 2024-05-17 | 3.62 | 3.86 | 3.47 | 3.8 | +7.95% | 1,563,898 | 569,296,711 |
| 2024-05-16 | 3.38 | 3.74 | 3.38 | 3.52 | +2.62% | 1,238,630 | 439,719,570 |
| 2024-05-15 | 3.27 | 3.57 | 3.27 | 3.43 | +3.31% | 1,151,003 | 395,644,027 |
| 2024-05-14 | 3.31 | 3.4 | 3.23 | 3.32 | +0.91% | 685,264 | 226,872,697 |
| 2024-05-13 | 3.29 | 3.43 | 3.21 | 3.29 | -1.5% | 934,214 | 308,920,770 |
| 2024-05-10 | 3.05 | 3.34 | 3.05 | 3.34 | +9.87% | 1,047,819 | 337,416,093 |
| 2024-05-09 | 3.03 | 3.1 | 3.01 | 3.04 | +1% | 441,332 | 134,550,666 |
| 2024-05-08 | 3.1 | 3.14 | 2.99 | 3.01 | -5.05% | 696,626 | 211,702,366 |
| 2024-05-07 | 3.17 | 3.27 | 3.08 | 3.17 | -1.86% | 990,963 | 312,546,662 |
| 2024-05-06 | 3.36 | 3.6 | 3.17 | 3.23 | -1.22% | 1,559,881 | 530,457,968 |
| 2024-04-30 | 3.1 | 3.27 | 3.06 | 3.27 | +10.1% | 738,433 | 234,854,513 |
| 2024-04-29 | 2.7 | 2.97 | 2.7 | 2.97 | +10% | 427,927 | 124,472,115 |
| 2024-04-26 | 2.6 | 2.72 | 2.57 | 2.7 | +3.45% | 256,748 | 68,108,696 |
| 2024-04-25 | 2.57 | 2.62 | 2.55 | 2.61 | +1.16% | 171,554 | 44,564,915 |
| 2024-04-24 | 2.59 | 2.61 | 2.55 | 2.58 | -0.77% | 168,310 | 43,316,293 |
| 2024-04-23 | 2.57 | 2.61 | 2.56 | 2.6 | +1.17% | 159,373 | 41,304,836 |
| 2024-04-22 | 2.55 | 2.61 | 2.53 | 2.57 | +0.39% | 155,792 | 40,036,890 |
| 2024-04-19 | 2.56 | 2.63 | 2.54 | 2.56 | -1.16% | 186,475 | 48,058,686 |
| 2024-04-18 | 2.63 | 2.66 | 2.58 | 2.59 | -1.89% | 246,740 | 64,545,418 |
| 2024-04-17 | 2.51 | 2.66 | 2.51 | 2.64 | +4.76% | 316,693 | 83,019,603 |
| 2024-04-16 | 2.77 | 2.78 | 2.52 | 2.52 | -10% | 470,588 | 121,427,315 |
| 2024-04-15 | 2.95 | 2.99 | 2.7 | 2.8 | -6.67% | 422,024 | 118,489,594 |
| 2024-04-12 | 3.09 | 3.14 | 2.99 | 3 | -4.46% | 333,110 | 101,236,500 |
| 2024-04-11 | 2.97 | 3.3 | 2.92 | 3.14 | +4.32% | 520,145 | 162,086,419 |
| 2024-04-10 | 3.11 | 3.14 | 2.97 | 3.01 | -3.83% | 278,071 | 84,271,757 |
| 2024-04-09 | 2.99 | 3.13 | 2.99 | 3.13 | +3.64% | 355,743 | 109,878,654 |
| 2024-04-08 | 2.97 | 3.08 | 2.96 | 3.02 | +0.67% | 259,007 | 78,312,685 |
| 2024-04-03 | 3.12 | 3.13 | 2.99 | 3 | -4.46% | 398,852 | 121,284,897 |
| 2024-04-02 | 3.07 | 3.22 | 3.05 | 3.14 | +1.62% | 531,716 | 167,373,511 |
| 2024-04-01 | 3.02 | 3.13 | 3.02 | 3.09 | +0.98% | 353,661 | 108,800,894 |
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：