股票概览
2.58
-0.39%
-0.01
2.58
开盘价
2.65
最高价
2.56
最低价
73,810
成交量
数据更新至: 2024-06-28
技术指标
2.55
MA5 (5日均线)
2.62
MA10 (10日均线)
2.66
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 | 2.58 | 2.65 | 2.56 | 2.58 | -0.39% | 73,810 | 19,314,958 |
| 2024-06-27 | 2.62 | 2.69 | 2.58 | 2.59 | -1.89% | 69,179 | 18,232,904 |
| 2024-06-26 | 2.48 | 2.66 | 2.45 | 2.64 | +6.45% | 84,407 | 21,546,339 |
| 2024-06-25 | 2.49 | 2.56 | 2.45 | 2.48 | 0% | 66,536 | 16,604,175 |
| 2024-06-24 | 2.6 | 2.62 | 2.44 | 2.48 | -4.62% | 97,557 | 24,369,018 |
| 2024-06-21 | 2.66 | 2.66 | 2.58 | 2.6 | -2.26% | 73,468 | 19,271,541 |
| 2024-06-20 | 2.8 | 2.8 | 2.65 | 2.66 | -3.97% | 63,513 | 17,085,428 |
| 2024-06-19 | 2.78 | 2.82 | 2.74 | 2.77 | +0.36% | 70,516 | 19,594,362 |
| 2024-06-18 | 2.63 | 2.78 | 2.61 | 2.76 | +5.75% | 104,976 | 28,565,880 |
| 2024-06-17 | 2.67 | 2.69 | 2.61 | 2.61 | -2.25% | 67,751 | 17,985,740 |
| 2024-06-14 | 2.7 | 2.71 | 2.63 | 2.67 | -0.74% | 57,638 | 15,398,347 |
| 2024-06-13 | 2.74 | 2.76 | 2.66 | 2.69 | -1.1% | 79,429 | 21,470,862 |
| 2024-06-12 | 2.64 | 2.73 | 2.61 | 2.72 | +3.03% | 81,568 | 21,918,500 |
| 2024-06-11 | 2.61 | 2.65 | 2.52 | 2.64 | +1.15% | 91,657 | 23,700,959 |
| 2024-06-07 | 2.5 | 2.63 | 2.5 | 2.61 | +6.53% | 125,336 | 32,229,170 |
| 2024-06-06 | 2.7 | 2.72 | 2.38 | 2.45 | -8.58% | 153,869 | 38,476,433 |
| 2024-06-05 | 2.71 | 2.75 | 2.64 | 2.68 | -2.19% | 105,123 | 28,249,264 |
| 2024-06-04 | 2.85 | 2.88 | 2.69 | 2.74 | -4.86% | 122,742 | 33,662,681 |
| 2024-06-03 | 3.04 | 3.04 | 2.82 | 2.88 | -5.26% | 105,615 | 30,665,167 |
| 2024-05-31 | 2.95 | 3.04 | 2.94 | 3.04 | +3.4% | 66,151 | 19,871,473 |
| 2024-05-30 | 2.97 | 2.98 | 2.89 | 2.94 | -0.68% | 59,823 | 17,582,872 |
| 2024-05-29 | 2.98 | 3.03 | 2.92 | 2.96 | -0.34% | 81,818 | 24,384,287 |
| 2024-05-28 | 3.07 | 3.07 | 2.97 | 2.97 | -2.94% | 63,401 | 19,093,649 |
| 2024-05-27 | 3.06 | 3.08 | 2.98 | 3.06 | +0.33% | 67,512 | 20,412,306 |
| 2024-05-24 | 3.11 | 3.13 | 3.05 | 3.05 | -1.61% | 47,365 | 14,574,031 |
| 2024-05-23 | 3.2 | 3.2 | 3.08 | 3.1 | -2.52% | 74,578 | 23,307,201 |
| 2024-05-22 | 3.15 | 3.21 | 3.12 | 3.18 | +0.63% | 60,633 | 19,282,478 |
| 2024-05-21 | 3.19 | 3.22 | 3.12 | 3.16 | -0.94% | 70,305 | 22,219,908 |
| 2024-05-20 | 3.26 | 3.28 | 3.17 | 3.19 | -1.85% | 79,577 | 25,557,084 |
| 2024-05-17 | 3.22 | 3.25 | 3.14 | 3.25 | +2.2% | 75,419 | 24,268,476 |
| 2024-05-16 | 3.11 | 3.2 | 3.1 | 3.18 | +1.92% | 68,607 | 21,795,902 |
| 2024-05-15 | 3.1 | 3.18 | 3.06 | 3.12 | +0.32% | 65,799 | 20,676,678 |
| 2024-05-14 | 3.06 | 3.12 | 3.04 | 3.11 | +1.97% | 65,834 | 20,327,816 |
| 2024-05-13 | 3.14 | 3.18 | 3 | 3.05 | -3.48% | 99,523 | 30,480,614 |
| 2024-05-10 | 3.24 | 3.25 | 3.13 | 3.16 | -2.47% | 68,815 | 21,859,622 |
| 2024-05-09 | 3.16 | 3.25 | 3.15 | 3.24 | +2.86% | 78,841 | 25,451,510 |
| 2024-05-08 | 3.22 | 3.22 | 3.14 | 3.15 | -1.87% | 69,215 | 21,917,847 |
| 2024-05-07 | 3.17 | 3.25 | 3.15 | 3.21 | +1.26% | 78,085 | 25,015,475 |
| 2024-05-06 | 3.19 | 3.28 | 3.14 | 3.17 | +1.28% | 108,690 | 34,641,828 |
| 2024-04-30 | 3.18 | 3.21 | 3.06 | 3.13 | -1.88% | 101,983 | 31,941,152 |
| 2024-04-29 | 3.02 | 3.19 | 3.01 | 3.19 | +5.28% | 160,033 | 49,994,073 |
| 2024-04-26 | 3.04 | 3.09 | 2.92 | 3.03 | -3.5% | 175,883 | 53,042,795 |
| 2024-04-25 | 3.1 | 3.15 | 3.03 | 3.14 | +0.96% | 107,695 | 33,466,555 |
| 2024-04-24 | 2.93 | 3.12 | 2.93 | 3.11 | +6.14% | 122,921 | 37,701,909 |
| 2024-04-23 | 2.86 | 2.97 | 2.82 | 2.93 | +2.81% | 108,985 | 31,691,684 |
| 2024-04-22 | 2.94 | 2.95 | 2.78 | 2.85 | -3.39% | 157,869 | 44,882,898 |
| 2024-04-19 | 2.86 | 3.05 | 2.81 | 2.95 | +3.15% | 158,787 | 46,090,542 |
| 2024-04-18 | 2.93 | 2.94 | 2.79 | 2.86 | -2.05% | 122,957 | 35,271,240 |
| 2024-04-17 | 2.61 | 2.93 | 2.61 | 2.92 | +14.06% | 186,545 | 52,548,119 |
| 2024-04-16 | 2.96 | 2.96 | 2.54 | 2.56 | -14.38% | 217,004 | 57,679,434 |
| 2024-04-15 | 3.25 | 3.29 | 2.92 | 2.99 | -8.56% | 185,504 | 56,356,728 |
| 2024-04-12 | 3.31 | 3.39 | 3.27 | 3.27 | -1.21% | 80,339 | 26,726,342 |
| 2024-04-11 | 3.28 | 3.37 | 3.25 | 3.31 | +0.3% | 73,620 | 24,496,699 |
| 2024-04-10 | 3.42 | 3.42 | 3.24 | 3.3 | -3.51% | 106,891 | 35,466,041 |
| 2024-04-09 | 3.4 | 3.46 | 3.38 | 3.42 | +0.88% | 70,168 | 23,960,410 |
| 2024-04-08 | 3.54 | 3.54 | 3.38 | 3.39 | -4.24% | 89,807 | 30,863,515 |
| 2024-04-03 | 3.63 | 3.63 | 3.48 | 3.54 | -2.21% | 82,752 | 29,273,117 |
| 2024-04-02 | 3.66 | 3.67 | 3.6 | 3.62 | -1.09% | 108,983 | 39,644,196 |
| 2024-04-01 | 3.62 | 3.66 | 3.57 | 3.66 | +1.67% | 107,127 | 38,666,211 |
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：