股票概览
2.97
+1.37%
+0.04
2.94
开盘价
3.03
最高价
2.91
最低价
152,083
成交量
数据更新至: 2024-06-28
技术指标
2.96
MA5 (5日均线)
3.08
MA10 (10日均线)
3.20
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 | 2.94 | 3.03 | 2.91 | 2.97 | +1.37% | 152,083 | 45,441,454 |
| 2024-06-27 | 2.96 | 3.02 | 2.91 | 2.93 | -1.01% | 122,127 | 36,330,366 |
| 2024-06-26 | 2.92 | 2.98 | 2.84 | 2.96 | +0.34% | 206,632 | 60,124,814 |
| 2024-06-25 | 3.02 | 3.11 | 2.9 | 2.95 | -1.99% | 201,778 | 60,159,427 |
| 2024-06-24 | 3.1 | 3.11 | 2.98 | 3.01 | -3.83% | 149,972 | 45,454,810 |
| 2024-06-21 | 3.1 | 3.16 | 3.07 | 3.13 | +0.64% | 116,737 | 36,574,619 |
| 2024-06-20 | 3.21 | 3.22 | 3.1 | 3.11 | -2.81% | 136,075 | 42,950,672 |
| 2024-06-19 | 3.28 | 3.3 | 3.19 | 3.2 | -2.74% | 121,355 | 39,303,501 |
| 2024-06-18 | 3.18 | 3.33 | 3.18 | 3.29 | +2.49% | 153,701 | 50,225,005 |
| 2024-06-17 | 3.23 | 3.23 | 3.13 | 3.21 | -0.62% | 136,925 | 43,499,395 |
| 2024-06-14 | 3.25 | 3.28 | 3.16 | 3.23 | -1.82% | 115,534 | 37,070,039 |
| 2024-06-13 | 3.33 | 3.37 | 3.22 | 3.29 | -1.5% | 157,854 | 51,748,318 |
| 2024-06-12 | 3.3 | 3.37 | 3.28 | 3.34 | +2.14% | 131,008 | 43,582,891 |
| 2024-06-11 | 3.25 | 3.29 | 3.18 | 3.27 | +0.31% | 107,333 | 34,830,516 |
| 2024-06-07 | 3.3 | 3.33 | 3.17 | 3.26 | -2.4% | 211,109 | 68,505,340 |
| 2024-06-06 | 3.25 | 3.37 | 3 | 3.34 | +2.14% | 459,430 | 144,439,969 |
| 2024-06-05 | 3.35 | 3.37 | 3.25 | 3.27 | -2.97% | 156,131 | 51,651,574 |
| 2024-06-04 | 3.38 | 3.43 | 3.33 | 3.37 | 0% | 150,511 | 50,851,765 |
| 2024-06-03 | 3.48 | 3.49 | 3.33 | 3.37 | -3.44% | 255,249 | 86,432,468 |
| 2024-05-31 | 3.44 | 3.55 | 3.4 | 3.49 | +1.45% | 192,847 | 67,334,021 |
| 2024-05-30 | 3.51 | 3.55 | 3.41 | 3.44 | -3.64% | 297,751 | 103,062,315 |
| 2024-05-29 | 3.48 | 3.78 | 3.43 | 3.57 | +4.08% | 436,218 | 157,450,037 |
| 2024-05-28 | 3.43 | 3.57 | 3.36 | 3.43 | 0% | 245,887 | 85,077,764 |
| 2024-05-27 | 3.51 | 3.55 | 3.34 | 3.43 | -2.56% | 301,306 | 102,949,393 |
| 2024-05-24 | 3.63 | 3.82 | 3.51 | 3.52 | -4.09% | 566,416 | 206,481,544 |
| 2024-05-23 | 3.55 | 3.78 | 3.45 | 3.67 | +2.51% | 565,740 | 205,482,365 |
| 2024-05-22 | 3.43 | 3.59 | 3.43 | 3.58 | +4.37% | 369,608 | 130,983,756 |
| 2024-05-21 | 3.38 | 3.51 | 3.35 | 3.43 | +1.78% | 269,394 | 92,537,964 |
| 2024-05-20 | 3.39 | 3.44 | 3.35 | 3.37 | -0.59% | 215,644 | 73,057,651 |
| 2024-05-17 | 3.31 | 3.39 | 3.28 | 3.39 | +2.73% | 238,603 | 79,963,900 |
| 2024-05-16 | 3.33 | 3.35 | 3.28 | 3.3 | -0.3% | 162,863 | 53,922,707 |
| 2024-05-15 | 3.33 | 3.43 | 3.3 | 3.31 | -1.19% | 209,192 | 70,036,736 |
| 2024-05-14 | 3.35 | 3.43 | 3.32 | 3.35 | +0.6% | 194,068 | 64,928,211 |
| 2024-05-13 | 3.48 | 3.49 | 3.29 | 3.33 | -4.86% | 305,570 | 102,577,123 |
| 2024-05-10 | 3.66 | 3.66 | 3.42 | 3.5 | -4.63% | 392,615 | 137,167,551 |
| 2024-05-09 | 3.58 | 3.81 | 3.56 | 3.67 | +2.51% | 199,346 | 73,793,112 |
| 2024-05-08 | 3.67 | 3.68 | 3.56 | 3.58 | -2.98% | 139,634 | 50,230,999 |
| 2024-05-07 | 3.8 | 3.8 | 3.63 | 3.69 | -1.6% | 122,592 | 45,357,653 |
| 2024-05-06 | 3.81 | 3.85 | 3.72 | 3.75 | 0% | 112,485 | 42,298,191 |
| 2024-04-30 | 3.81 | 3.84 | 3.74 | 3.75 | -1.83% | 88,521 | 33,414,780 |
| 2024-04-29 | 3.69 | 3.89 | 3.69 | 3.82 | +3.8% | 146,284 | 55,937,035 |
| 2024-04-26 | 3.8 | 3.84 | 3.68 | 3.68 | -3.41% | 151,143 | 56,722,798 |
| 2024-04-25 | 3.83 | 3.87 | 3.78 | 3.81 | -1.04% | 75,375 | 28,826,642 |
| 2024-04-24 | 3.8 | 3.89 | 3.8 | 3.85 | +0.26% | 65,005 | 24,981,018 |
| 2024-04-23 | 3.87 | 3.93 | 3.78 | 3.84 | -1.03% | 85,560 | 32,858,890 |
| 2024-04-22 | 3.99 | 3.99 | 3.86 | 3.88 | -4.9% | 184,301 | 72,108,072 |
| 2024-04-19 | 3.91 | 4.16 | 3.79 | 4.08 | +8.51% | 338,954 | 134,453,750 |
| 2024-04-18 | 3.81 | 3.97 | 3.7 | 3.76 | -1.31% | 168,302 | 64,584,968 |
| 2024-04-17 | 3.42 | 3.91 | 3.41 | 3.81 | +12.72% | 220,654 | 81,888,620 |
| 2024-04-16 | 3.67 | 3.67 | 3.38 | 3.38 | -7.4% | 186,217 | 63,948,792 |
| 2024-04-15 | 3.76 | 3.81 | 3.55 | 3.65 | -3.18% | 188,035 | 68,891,226 |
| 2024-04-12 | 3.74 | 3.81 | 3.73 | 3.77 | +0.53% | 100,031 | 37,771,747 |
| 2024-04-11 | 3.75 | 3.84 | 3.75 | 3.75 | -0.79% | 108,832 | 41,174,431 |
| 2024-04-10 | 3.9 | 3.9 | 3.74 | 3.78 | -2.58% | 91,288 | 34,632,595 |
| 2024-04-09 | 3.8 | 3.88 | 3.76 | 3.88 | +2.11% | 94,342 | 36,057,809 |
| 2024-04-08 | 3.93 | 3.94 | 3.8 | 3.8 | -2.81% | 100,822 | 38,794,161 |
| 2024-04-03 | 3.93 | 3.96 | 3.86 | 3.91 | -1.01% | 99,408 | 38,809,152 |
| 2024-04-02 | 4.01 | 4.04 | 3.9 | 3.95 | -1.25% | 133,656 | 52,740,324 |
| 2024-04-01 | 3.85 | 4.01 | 3.85 | 4 | +3.9% | 161,223 | 63,834,322 |
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：