股票概览
2.53
-0.78%
-0.02
2.55
开盘价
2.59
最高价
2.52
最低价
73,069
成交量
数据更新至: 2024-06-28
技术指标
2.53
MA5 (5日均线)
2.59
MA10 (10日均线)
2.65
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 | 2.55 | 2.59 | 2.52 | 2.53 | -0.78% | 73,069 | 18,702,054 |
| 2024-06-27 | 2.6 | 2.63 | 2.54 | 2.55 | -1.92% | 70,436 | 18,178,181 |
| 2024-06-26 | 2.46 | 2.61 | 2.45 | 2.6 | +5.26% | 79,962 | 20,291,217 |
| 2024-06-25 | 2.48 | 2.51 | 2.45 | 2.47 | -0.4% | 72,124 | 17,905,555 |
| 2024-06-24 | 2.57 | 2.59 | 2.46 | 2.48 | -4.62% | 89,955 | 22,508,052 |
| 2024-06-21 | 2.62 | 2.65 | 2.56 | 2.6 | -0.76% | 55,191 | 14,429,440 |
| 2024-06-20 | 2.72 | 2.72 | 2.61 | 2.62 | -3.32% | 66,564 | 17,636,978 |
| 2024-06-19 | 2.7 | 2.73 | 2.68 | 2.71 | +0.74% | 63,493 | 17,145,033 |
| 2024-06-18 | 2.64 | 2.71 | 2.61 | 2.69 | +2.28% | 88,257 | 23,574,001 |
| 2024-06-17 | 2.66 | 2.68 | 2.62 | 2.63 | -0.75% | 61,292 | 16,199,147 |
| 2024-06-14 | 2.66 | 2.68 | 2.61 | 2.65 | +0.38% | 60,542 | 16,061,433 |
| 2024-06-13 | 2.69 | 2.7 | 2.63 | 2.64 | -1.86% | 59,849 | 15,896,924 |
| 2024-06-12 | 2.63 | 2.7 | 2.62 | 2.69 | +1.51% | 68,176 | 18,249,064 |
| 2024-06-11 | 2.66 | 2.67 | 2.57 | 2.65 | 0% | 83,079 | 21,783,389 |
| 2024-06-07 | 2.57 | 2.66 | 2.57 | 2.65 | +4.33% | 84,017 | 22,024,354 |
| 2024-06-06 | 2.7 | 2.72 | 2.5 | 2.54 | -5.58% | 149,770 | 38,676,257 |
| 2024-06-05 | 2.73 | 2.75 | 2.69 | 2.69 | -2.54% | 76,274 | 20,782,113 |
| 2024-06-04 | 2.86 | 2.86 | 2.73 | 2.76 | -2.82% | 107,902 | 29,831,180 |
| 2024-06-03 | 2.92 | 2.92 | 2.83 | 2.84 | -2.41% | 80,119 | 22,974,960 |
| 2024-05-31 | 2.89 | 2.91 | 2.86 | 2.91 | +1.39% | 54,491 | 15,738,977 |
| 2024-05-30 | 2.88 | 2.91 | 2.86 | 2.87 | -1.03% | 48,120 | 13,869,574 |
| 2024-05-29 | 2.88 | 2.92 | 2.87 | 2.9 | +0.69% | 51,745 | 15,009,423 |
| 2024-05-28 | 2.93 | 2.93 | 2.87 | 2.88 | -1.37% | 39,756 | 11,514,629 |
| 2024-05-27 | 2.92 | 2.94 | 2.86 | 2.92 | 0% | 76,198 | 22,015,194 |
| 2024-05-24 | 2.91 | 2.96 | 2.9 | 2.92 | +0.34% | 68,341 | 19,999,002 |
| 2024-05-23 | 2.98 | 2.99 | 2.9 | 2.91 | -3.96% | 81,947 | 24,082,731 |
| 2024-05-22 | 3.02 | 3.04 | 2.99 | 3.03 | +0.33% | 54,320 | 16,419,214 |
| 2024-05-21 | 3.06 | 3.06 | 3 | 3.02 | -1.31% | 67,317 | 20,381,503 |
| 2024-05-20 | 3.11 | 3.12 | 3.04 | 3.06 | -0.33% | 80,356 | 24,625,273 |
| 2024-05-17 | 3.04 | 3.07 | 3.02 | 3.07 | +0.66% | 59,350 | 18,131,543 |
| 2024-05-16 | 3.01 | 3.06 | 3.01 | 3.05 | +0.99% | 71,684 | 21,773,106 |
| 2024-05-15 | 3.08 | 3.09 | 3.01 | 3.02 | -1.95% | 95,968 | 29,144,812 |
| 2024-05-14 | 3 | 3.09 | 2.99 | 3.08 | +3.36% | 146,232 | 44,584,397 |
| 2024-05-13 | 3.06 | 3.06 | 2.97 | 2.98 | -2.3% | 103,713 | 31,157,577 |
| 2024-05-10 | 3.09 | 3.1 | 3.03 | 3.05 | -1.29% | 82,851 | 25,290,980 |
| 2024-05-09 | 3.05 | 3.09 | 3.03 | 3.09 | +1.98% | 72,254 | 22,206,126 |
| 2024-05-08 | 3.07 | 3.08 | 3.02 | 3.03 | -1.62% | 72,459 | 22,056,521 |
| 2024-05-07 | 3.06 | 3.09 | 3.04 | 3.08 | +0.65% | 81,165 | 24,899,547 |
| 2024-05-06 | 3.05 | 3.09 | 3.04 | 3.06 | +1.32% | 92,233 | 28,185,461 |
| 2024-04-30 | 3.05 | 3.08 | 2.99 | 3.02 | -0.98% | 127,398 | 38,507,847 |
| 2024-04-29 | 3 | 3.05 | 2.98 | 3.05 | +2.35% | 116,070 | 35,124,608 |
| 2024-04-26 | 2.95 | 3.03 | 2.91 | 2.98 | +1.36% | 126,536 | 37,554,296 |
| 2024-04-25 | 2.98 | 3 | 2.93 | 2.94 | -1.67% | 110,470 | 32,711,941 |
| 2024-04-24 | 2.9 | 3 | 2.89 | 2.99 | +3.46% | 151,261 | 44,913,161 |
| 2024-04-23 | 2.91 | 2.95 | 2.87 | 2.89 | -1.37% | 164,943 | 47,842,735 |
| 2024-04-22 | 3.15 | 3.17 | 2.88 | 2.93 | -10.12% | 268,657 | 78,819,055 |
| 2024-04-19 | 3.27 | 3.33 | 3.24 | 3.26 | -1.21% | 71,144 | 23,316,406 |
| 2024-04-18 | 3.3 | 3.33 | 3.24 | 3.3 | +0.92% | 114,057 | 37,608,325 |
| 2024-04-17 | 3.04 | 3.27 | 3.03 | 3.27 | +8.64% | 153,126 | 49,153,086 |
| 2024-04-16 | 3.22 | 3.23 | 3 | 3.01 | -6.23% | 166,621 | 51,515,026 |
| 2024-04-15 | 3.34 | 3.34 | 3.17 | 3.21 | -3.6% | 143,151 | 46,347,578 |
| 2024-04-12 | 3.35 | 3.37 | 3.32 | 3.33 | 0% | 72,744 | 24,310,100 |
| 2024-04-11 | 3.32 | 3.38 | 3.27 | 3.33 | +0.3% | 105,613 | 35,262,677 |
| 2024-04-10 | 3.37 | 3.38 | 3.3 | 3.32 | -1.19% | 74,231 | 24,728,177 |
| 2024-04-09 | 3.33 | 3.37 | 3.31 | 3.36 | +0.6% | 64,344 | 21,519,238 |
| 2024-04-08 | 3.43 | 3.44 | 3.33 | 3.34 | -3.47% | 95,870 | 32,374,467 |
| 2024-04-03 | 3.42 | 3.46 | 3.39 | 3.46 | +0.58% | 105,576 | 36,202,819 |
| 2024-04-02 | 3.42 | 3.48 | 3.4 | 3.44 | +0.58% | 137,980 | 47,390,140 |
| 2024-04-01 | 3.33 | 3.46 | 3.33 | 3.42 | +3.64% | 206,340 | 70,374,709 |
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：