股票概览
2.68
-1.47%
-0.04
2.7
开盘价
2.75
最高价
2.67
最低价
150,613
成交量
数据更新至: 2024-06-28
技术指标
2.70
MA5 (5日均线)
2.78
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 | 2.7 | 2.75 | 2.67 | 2.68 | -1.47% | 150,613 | 40,864,770 |
| 2024-06-27 | 2.69 | 2.82 | 2.65 | 2.72 | 0% | 204,571 | 55,229,204 |
| 2024-06-26 | 2.64 | 2.74 | 2.55 | 2.72 | +0.74% | 214,463 | 57,084,931 |
| 2024-06-25 | 2.69 | 2.84 | 2.68 | 2.7 | +1.12% | 207,539 | 56,976,573 |
| 2024-06-24 | 2.75 | 2.8 | 2.67 | 2.67 | -4.64% | 171,511 | 46,837,004 |
| 2024-06-21 | 2.87 | 2.88 | 2.8 | 2.8 | -4.44% | 246,226 | 69,504,462 |
| 2024-06-20 | 2.8 | 3.01 | 2.74 | 2.93 | +4.27% | 402,096 | 116,066,604 |
| 2024-06-19 | 2.92 | 2.93 | 2.8 | 2.81 | -3.1% | 202,237 | 57,551,682 |
| 2024-06-18 | 2.82 | 2.92 | 2.67 | 2.9 | +2.84% | 363,146 | 101,438,141 |
| 2024-06-17 | 2.87 | 2.88 | 2.8 | 2.82 | -4.08% | 322,858 | 91,192,732 |
| 2024-06-14 | 2.9 | 3.08 | 2.88 | 2.94 | +0.34% | 347,906 | 103,903,180 |
| 2024-06-13 | 3.06 | 3.17 | 2.81 | 2.93 | -2.98% | 629,154 | 186,948,239 |
| 2024-06-11 | 2.98 | 3.07 | 2.98 | 3.02 | -0.66% | 198,583 | 59,994,024 |
| 2024-06-07 | 2.95 | 3.05 | 2.95 | 3.04 | +4.11% | 157,994 | 47,639,595 |
| 2024-06-06 | 3 | 3.05 | 2.9 | 2.92 | -1.35% | 216,388 | 64,169,913 |
| 2024-06-05 | 2.98 | 3.05 | 2.95 | 2.96 | -2.95% | 178,603 | 53,511,761 |
| 2024-06-04 | 2.89 | 3.11 | 2.82 | 3.05 | +4.45% | 296,283 | 88,231,588 |
| 2024-06-03 | 3.02 | 3.05 | 2.87 | 2.92 | -4.89% | 348,329 | 101,682,388 |
| 2024-05-31 | 3.06 | 3.15 | 2.94 | 3.07 | +0.66% | 337,896 | 103,793,826 |
| 2024-05-30 | 3.25 | 3.33 | 2.99 | 3.05 | -8.96% | 618,333 | 195,751,939 |
| 2024-05-29 | 3.25 | 3.36 | 3.2 | 3.35 | +1.82% | 319,546 | 105,599,545 |
| 2024-05-28 | 3.11 | 3.3 | 3.07 | 3.29 | +7.17% | 361,717 | 116,438,362 |
| 2024-05-27 | 3.14 | 3.15 | 3 | 3.07 | -2.54% | 250,400 | 76,672,141 |
| 2024-05-24 | 3.01 | 3.25 | 2.98 | 3.15 | +5.7% | 398,488 | 124,056,542 |
| 2024-05-23 | 2.96 | 3.05 | 2.96 | 2.98 | -1.32% | 266,019 | 79,649,264 |
| 2024-05-22 | 2.93 | 3.06 | 2.88 | 3.02 | +3.07% | 327,895 | 97,488,555 |
| 2024-05-21 | 2.92 | 3.05 | 2.88 | 2.93 | +0.34% | 315,934 | 93,717,336 |
| 2024-05-20 | 2.78 | 2.98 | 2.75 | 2.92 | +6.18% | 278,642 | 80,654,596 |
| 2024-05-17 | 2.73 | 2.75 | 2.71 | 2.75 | +0.73% | 104,574 | 28,573,245 |
| 2024-05-16 | 2.68 | 2.74 | 2.65 | 2.73 | +0.74% | 202,634 | 54,769,018 |
| 2024-05-15 | 2.71 | 2.74 | 2.63 | 2.71 | +0.37% | 137,946 | 37,098,736 |
| 2024-05-14 | 2.62 | 2.72 | 2.62 | 2.7 | +3.05% | 181,860 | 48,860,537 |
| 2024-05-13 | 2.53 | 2.63 | 2.49 | 2.62 | +2.75% | 123,722 | 32,030,810 |
| 2024-05-10 | 2.54 | 2.59 | 2.54 | 2.55 | 0% | 68,663 | 17,564,877 |
| 2024-05-09 | 2.53 | 2.58 | 2.48 | 2.55 | +1.59% | 69,968 | 17,852,803 |
| 2024-05-08 | 2.57 | 2.59 | 2.5 | 2.51 | -1.95% | 60,767 | 15,459,654 |
| 2024-05-07 | 2.55 | 2.58 | 2.49 | 2.56 | +0.39% | 111,389 | 28,265,617 |
| 2024-05-06 | 2.64 | 2.64 | 2.53 | 2.55 | -2.3% | 113,738 | 29,229,882 |
| 2024-04-30 | 2.62 | 2.68 | 2.61 | 2.61 | -0.76% | 88,232 | 23,268,701 |
| 2024-04-29 | 2.6 | 2.66 | 2.58 | 2.63 | +1.94% | 144,117 | 37,957,065 |
| 2024-04-26 | 2.63 | 2.65 | 2.51 | 2.58 | -2.64% | 229,957 | 59,150,315 |
| 2024-04-25 | 2.7 | 2.75 | 2.63 | 2.65 | +1.92% | 214,185 | 57,504,196 |
| 2024-04-24 | 2.66 | 2.75 | 2.38 | 2.6 | -3.7% | 270,306 | 70,975,519 |
| 2024-04-23 | 2.55 | 2.73 | 2.54 | 2.7 | +6.72% | 209,979 | 55,677,689 |
| 2024-04-22 | 2.54 | 2.56 | 2.48 | 2.53 | +2.02% | 79,269 | 19,954,016 |
| 2024-04-19 | 2.43 | 2.5 | 2.41 | 2.48 | +2.06% | 59,333 | 14,653,657 |
| 2024-04-18 | 2.42 | 2.51 | 2.41 | 2.43 | -1.22% | 72,355 | 17,770,572 |
| 2024-04-17 | 2.32 | 2.47 | 2.3 | 2.46 | +9.33% | 98,600 | 23,569,196 |
| 2024-04-16 | 2.43 | 2.45 | 2.12 | 2.25 | -8.16% | 152,852 | 34,838,763 |
| 2024-04-15 | 2.55 | 2.58 | 2.39 | 2.45 | -4.67% | 106,608 | 26,609,060 |
| 2024-04-12 | 2.53 | 2.58 | 2.51 | 2.57 | +1.18% | 76,555 | 19,580,981 |
| 2024-04-11 | 2.47 | 2.58 | 2.47 | 2.54 | +2.42% | 89,315 | 22,619,156 |
| 2024-04-10 | 2.49 | 2.52 | 2.41 | 2.48 | -1.2% | 119,104 | 29,103,748 |
| 2024-04-09 | 2.59 | 2.62 | 2.48 | 2.51 | -2.33% | 154,605 | 38,841,552 |
| 2024-04-08 | 2.7 | 2.71 | 2.55 | 2.57 | -5.17% | 163,692 | 42,914,658 |
| 2024-04-03 | 2.71 | 2.76 | 2.67 | 2.71 | +0.37% | 118,241 | 32,005,285 |
| 2024-04-02 | 2.76 | 2.79 | 2.69 | 2.7 | -3.23% | 157,424 | 42,852,363 |
| 2024-04-01 | 2.79 | 2.8 | 2.72 | 2.79 | +1.09% | 250,683 | 69,262,913 |
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：