股票概览
2.54
-0.78%
-0.02
2.56
开盘价
2.61
最高价
2.54
最低价
211,858
成交量
数据更新至: 2024-06-28
技术指标
2.56
MA5 (5日均线)
2.63
MA10 (10日均线)
2.74
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 | 2.56 | 2.61 | 2.54 | 2.54 | -0.78% | 211,858 | 54,603,254 |
| 2024-06-27 | 2.62 | 2.65 | 2.55 | 2.56 | -2.66% | 205,051 | 53,341,999 |
| 2024-06-26 | 2.52 | 2.64 | 2.5 | 2.63 | +3.14% | 267,939 | 68,674,226 |
| 2024-06-25 | 2.51 | 2.57 | 2.5 | 2.55 | +0.79% | 227,617 | 57,836,138 |
| 2024-06-24 | 2.63 | 2.68 | 2.51 | 2.53 | -3.8% | 282,640 | 72,991,880 |
| 2024-06-21 | 2.62 | 2.68 | 2.6 | 2.63 | 0% | 179,893 | 47,549,588 |
| 2024-06-20 | 2.72 | 2.74 | 2.62 | 2.63 | -2.95% | 275,318 | 73,391,017 |
| 2024-06-19 | 2.77 | 2.79 | 2.71 | 2.71 | -2.17% | 217,907 | 59,655,687 |
| 2024-06-18 | 2.73 | 2.78 | 2.71 | 2.77 | +2.21% | 207,962 | 57,118,498 |
| 2024-06-17 | 2.73 | 2.75 | 2.69 | 2.71 | -1.45% | 200,853 | 54,449,080 |
| 2024-06-14 | 2.78 | 2.79 | 2.74 | 2.75 | -0.36% | 187,601 | 51,710,499 |
| 2024-06-13 | 2.84 | 2.85 | 2.75 | 2.76 | -3.16% | 236,869 | 65,937,927 |
| 2024-06-12 | 2.77 | 2.86 | 2.77 | 2.85 | +2.15% | 244,371 | 69,146,114 |
| 2024-06-11 | 2.75 | 2.8 | 2.69 | 2.79 | +0.72% | 329,863 | 90,782,238 |
| 2024-06-07 | 2.66 | 2.78 | 2.66 | 2.77 | +5.32% | 459,598 | 125,500,239 |
| 2024-06-06 | 2.85 | 2.87 | 2.59 | 2.63 | -7.07% | 730,415 | 196,299,151 |
| 2024-06-05 | 2.95 | 2.95 | 2.83 | 2.83 | -4.39% | 442,515 | 127,680,337 |
| 2024-06-04 | 3.05 | 3.05 | 2.91 | 2.96 | -3.58% | 415,494 | 123,085,131 |
| 2024-06-03 | 3.12 | 3.2 | 3.03 | 3.07 | -0.97% | 460,549 | 143,051,124 |
| 2024-05-31 | 3.08 | 3.14 | 3.06 | 3.1 | +0.98% | 307,371 | 95,160,671 |
| 2024-05-30 | 3.13 | 3.13 | 3.05 | 3.07 | -1.29% | 276,214 | 85,131,470 |
| 2024-05-29 | 3.14 | 3.17 | 3.09 | 3.11 | -0.64% | 242,415 | 75,741,224 |
| 2024-05-28 | 3.2 | 3.21 | 3.12 | 3.13 | -2.8% | 288,935 | 91,118,246 |
| 2024-05-27 | 3.25 | 3.28 | 3.16 | 3.22 | -1.23% | 314,627 | 100,666,855 |
| 2024-05-24 | 3.23 | 3.32 | 3.22 | 3.26 | +0.62% | 359,903 | 117,748,379 |
| 2024-05-23 | 3.34 | 3.35 | 3.21 | 3.24 | -3.28% | 364,785 | 118,953,982 |
| 2024-05-22 | 3.32 | 3.37 | 3.31 | 3.35 | +0.3% | 248,696 | 82,980,964 |
| 2024-05-21 | 3.38 | 3.4 | 3.31 | 3.34 | -1.18% | 318,544 | 106,396,436 |
| 2024-05-20 | 3.39 | 3.46 | 3.37 | 3.38 | -0.59% | 361,736 | 123,203,745 |
| 2024-05-17 | 3.37 | 3.41 | 3.32 | 3.4 | +0.59% | 355,716 | 119,866,445 |
| 2024-05-16 | 3.27 | 3.44 | 3.27 | 3.38 | +3.36% | 530,583 | 178,836,415 |
| 2024-05-15 | 3.33 | 3.35 | 3.26 | 3.27 | -1.21% | 259,252 | 85,302,562 |
| 2024-05-14 | 3.25 | 3.33 | 3.23 | 3.31 | +2.8% | 371,589 | 122,231,201 |
| 2024-05-13 | 3.33 | 3.35 | 3.21 | 3.22 | -4.45% | 476,262 | 155,597,971 |
| 2024-05-10 | 3.44 | 3.51 | 3.37 | 3.37 | -1.46% | 524,628 | 179,984,194 |
| 2024-05-09 | 3.38 | 3.44 | 3.36 | 3.42 | +1.18% | 444,177 | 151,492,270 |
| 2024-05-08 | 3.37 | 3.46 | 3.35 | 3.38 | 0% | 536,032 | 182,787,260 |
| 2024-05-07 | 3.42 | 3.43 | 3.34 | 3.38 | -0.59% | 377,506 | 127,274,726 |
| 2024-05-06 | 3.34 | 3.47 | 3.32 | 3.4 | +3.98% | 624,307 | 211,249,611 |
| 2024-04-30 | 3.33 | 3.35 | 3.21 | 3.27 | -1.21% | 525,021 | 172,076,245 |
| 2024-04-29 | 3.08 | 3.32 | 3.07 | 3.31 | +7.47% | 821,848 | 265,306,509 |
| 2024-04-26 | 3.11 | 3.12 | 3.05 | 3.08 | -1.6% | 607,193 | 186,986,274 |
| 2024-04-25 | 3.16 | 3.2 | 3.13 | 3.13 | -0.95% | 340,298 | 107,414,688 |
| 2024-04-24 | 3.12 | 3.17 | 3.11 | 3.16 | +1.61% | 337,019 | 106,193,946 |
| 2024-04-23 | 3.16 | 3.2 | 3.09 | 3.11 | -1.58% | 402,535 | 125,995,945 |
| 2024-04-22 | 3.12 | 3.23 | 3.03 | 3.16 | -5.11% | 659,092 | 207,371,697 |
| 2024-04-19 | 3.33 | 3.44 | 3.21 | 3.33 | -1.19% | 764,875 | 254,760,719 |
| 2024-04-18 | 3.3 | 3.58 | 3.27 | 3.37 | +2.74% | 895,473 | 305,857,653 |
| 2024-04-17 | 3.09 | 3.31 | 3.08 | 3.28 | +8.25% | 650,374 | 210,840,359 |
| 2024-04-16 | 3.31 | 3.38 | 3.02 | 3.03 | -9.82% | 811,521 | 255,341,758 |
| 2024-04-15 | 3.61 | 3.65 | 3.27 | 3.36 | -10.64% | 1,047,237 | 358,701,177 |
| 2024-04-12 | 3.92 | 4.04 | 3.75 | 3.76 | -5.29% | 862,559 | 332,789,020 |
| 2024-04-11 | 3.93 | 4.15 | 3.91 | 3.97 | -1.73% | 748,813 | 302,565,279 |
| 2024-04-10 | 4.05 | 4.2 | 3.89 | 4.04 | -1.46% | 1,041,423 | 423,217,305 |
| 2024-04-09 | 4.18 | 4.28 | 3.98 | 4.1 | -3.98% | 1,088,172 | 444,642,494 |
| 2024-04-08 | 4.37 | 4.52 | 4.23 | 4.27 | -4.47% | 1,188,041 | 516,507,829 |
| 2024-04-03 | 4.16 | 4.65 | 4.15 | 4.47 | +6.18% | 1,591,029 | 703,720,957 |
| 2024-04-02 | 4.48 | 4.6 | 4.16 | 4.21 | -6.24% | 1,593,353 | 694,644,364 |
| 2024-04-01 | 4.15 | 4.64 | 4.15 | 4.49 | +5.9% | 1,770,092 | 778,852,811 |
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：