股票概览
2.34
-0.43%
-0.01
2.35
开盘价
2.4
最高价
2.32
最低价
66,854
成交量
数据更新至: 2024-06-28
技术指标
2.35
MA5 (5日均线)
2.39
MA10 (10日均线)
2.44
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 | 2.35 | 2.4 | 2.32 | 2.34 | -0.43% | 66,854 | 15,783,225 |
| 2024-06-27 | 2.43 | 2.45 | 2.34 | 2.35 | -2.89% | 79,409 | 18,941,719 |
| 2024-06-26 | 2.31 | 2.44 | 2.3 | 2.42 | +4.31% | 92,002 | 21,786,253 |
| 2024-06-25 | 2.31 | 2.36 | 2.3 | 2.32 | +0.87% | 69,593 | 16,208,240 |
| 2024-06-24 | 2.41 | 2.42 | 2.27 | 2.3 | -4.17% | 101,919 | 23,645,650 |
| 2024-06-21 | 2.38 | 2.47 | 2.37 | 2.4 | +0.84% | 73,254 | 17,760,778 |
| 2024-06-20 | 2.45 | 2.51 | 2.38 | 2.38 | -3.64% | 86,520 | 21,043,551 |
| 2024-06-19 | 2.49 | 2.5 | 2.45 | 2.47 | 0% | 52,755 | 13,054,476 |
| 2024-06-18 | 2.4 | 2.5 | 2.4 | 2.47 | +2.92% | 84,463 | 20,793,395 |
| 2024-06-17 | 2.45 | 2.46 | 2.4 | 2.4 | -2.44% | 68,960 | 16,674,939 |
| 2024-06-14 | 2.46 | 2.46 | 2.4 | 2.46 | +0.41% | 66,299 | 16,163,650 |
| 2024-06-13 | 2.52 | 2.52 | 2.43 | 2.45 | -2% | 87,889 | 21,669,675 |
| 2024-06-12 | 2.43 | 2.52 | 2.42 | 2.5 | +2.88% | 95,784 | 23,783,039 |
| 2024-06-11 | 2.49 | 2.49 | 2.37 | 2.43 | -1.62% | 87,125 | 21,051,178 |
| 2024-06-07 | 2.35 | 2.47 | 2.35 | 2.47 | +6.47% | 140,617 | 34,105,636 |
| 2024-06-06 | 2.47 | 2.5 | 2.3 | 2.32 | -6.07% | 180,195 | 42,613,185 |
| 2024-06-05 | 2.52 | 2.54 | 2.47 | 2.47 | -2.76% | 85,589 | 21,396,199 |
| 2024-06-04 | 2.59 | 2.59 | 2.5 | 2.54 | -1.55% | 107,319 | 27,130,093 |
| 2024-06-03 | 2.7 | 2.7 | 2.55 | 2.58 | -4.44% | 120,758 | 31,404,362 |
| 2024-05-31 | 2.71 | 2.73 | 2.69 | 2.7 | -0.37% | 51,636 | 13,992,384 |
| 2024-05-30 | 2.74 | 2.76 | 2.66 | 2.71 | -1.81% | 110,719 | 29,965,241 |
| 2024-05-29 | 2.76 | 2.8 | 2.74 | 2.76 | +0.73% | 68,213 | 18,859,528 |
| 2024-05-28 | 2.79 | 2.8 | 2.73 | 2.74 | -2.14% | 74,118 | 20,474,251 |
| 2024-05-27 | 2.77 | 2.81 | 2.73 | 2.8 | +1.82% | 83,532 | 23,149,038 |
| 2024-05-24 | 2.77 | 2.81 | 2.75 | 2.75 | -0.72% | 87,437 | 24,331,820 |
| 2024-05-23 | 2.86 | 2.88 | 2.75 | 2.77 | -3.82% | 144,632 | 40,390,055 |
| 2024-05-22 | 2.85 | 2.9 | 2.85 | 2.88 | +0.7% | 89,833 | 25,826,876 |
| 2024-05-21 | 2.93 | 2.93 | 2.83 | 2.86 | -1.72% | 107,161 | 30,727,922 |
| 2024-05-20 | 2.89 | 2.94 | 2.88 | 2.91 | +0.69% | 123,425 | 35,966,721 |
| 2024-05-17 | 2.86 | 2.91 | 2.85 | 2.89 | +1.05% | 109,178 | 31,406,615 |
| 2024-05-16 | 2.89 | 2.94 | 2.86 | 2.86 | -1.04% | 120,744 | 34,958,430 |
| 2024-05-15 | 2.92 | 2.97 | 2.87 | 2.89 | -1.03% | 147,859 | 42,997,120 |
| 2024-05-14 | 2.89 | 2.99 | 2.88 | 2.92 | +0.34% | 154,903 | 45,625,220 |
| 2024-05-13 | 2.98 | 3.03 | 2.9 | 2.91 | -3% | 227,865 | 67,087,064 |
| 2024-05-10 | 3.14 | 3.19 | 3 | 3 | -5.36% | 328,565 | 100,286,423 |
| 2024-05-09 | 3.16 | 3.25 | 3.06 | 3.17 | -0.31% | 479,863 | 150,504,899 |
| 2024-05-08 | 3.08 | 3.37 | 3.04 | 3.18 | +6% | 579,435 | 183,705,813 |
| 2024-05-07 | 2.99 | 3.06 | 2.93 | 3 | +1.35% | 167,750 | 50,207,179 |
| 2024-05-06 | 2.9 | 3 | 2.9 | 2.96 | +2.07% | 127,527 | 37,725,386 |
| 2024-04-30 | 2.87 | 2.93 | 2.84 | 2.9 | +0.69% | 116,355 | 33,640,385 |
| 2024-04-29 | 2.78 | 2.89 | 2.77 | 2.88 | +4.35% | 148,720 | 42,339,650 |
| 2024-04-26 | 2.68 | 2.77 | 2.64 | 2.76 | +2.6% | 178,791 | 48,475,872 |
| 2024-04-25 | 2.66 | 2.74 | 2.66 | 2.69 | 0% | 125,117 | 33,909,051 |
| 2024-04-24 | 2.65 | 2.71 | 2.59 | 2.69 | -0.37% | 166,180 | 43,898,813 |
| 2024-04-23 | 2.68 | 2.75 | 2.64 | 2.7 | +1.5% | 132,081 | 35,572,076 |
| 2024-04-22 | 2.64 | 2.68 | 2.58 | 2.66 | +0.76% | 101,315 | 26,770,859 |
| 2024-04-19 | 2.66 | 2.7 | 2.61 | 2.64 | -0.75% | 86,124 | 22,850,524 |
| 2024-04-18 | 2.72 | 2.73 | 2.64 | 2.66 | -1.85% | 124,073 | 33,156,402 |
| 2024-04-17 | 2.51 | 2.72 | 2.5 | 2.71 | +10.61% | 190,811 | 50,713,319 |
| 2024-04-16 | 2.72 | 2.74 | 2.45 | 2.45 | -11.23% | 231,424 | 58,818,913 |
| 2024-04-15 | 2.92 | 2.95 | 2.71 | 2.76 | -6.12% | 212,790 | 59,216,728 |
| 2024-04-12 | 3.03 | 3.06 | 2.93 | 2.94 | -2.97% | 127,314 | 37,836,805 |
| 2024-04-11 | 3 | 3.07 | 2.96 | 3.03 | +1% | 112,161 | 34,040,770 |
| 2024-04-10 | 3.07 | 3.07 | 2.97 | 3 | -2.28% | 110,318 | 33,251,194 |
| 2024-04-09 | 3.02 | 3.08 | 2.98 | 3.07 | +1.66% | 131,476 | 39,811,564 |
| 2024-04-08 | 3.09 | 3.1 | 3.02 | 3.02 | -2.58% | 113,281 | 34,521,594 |
| 2024-04-03 | 3.11 | 3.15 | 3.08 | 3.1 | -1.27% | 125,015 | 38,842,431 |
| 2024-04-02 | 3.17 | 3.17 | 3.12 | 3.14 | -0.63% | 127,281 | 39,948,629 |
| 2024-04-01 | 3.07 | 3.16 | 3.07 | 3.16 | +2.6% | 154,742 | 48,432,924 |
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：