股票概览
2.51
-0.79%
-0.02
2.53
开盘价
2.61
最高价
2.5
最低价
155,238
成交量
数据更新至: 2024-06-28
技术指标
2.48
MA5 (5日均线)
2.56
MA10 (10日均线)
2.68
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 | 2.53 | 2.61 | 2.5 | 2.51 | -0.79% | 155,238 | 39,607,054 |
| 2024-06-27 | 2.55 | 2.61 | 2.52 | 2.53 | -0.78% | 146,040 | 37,475,369 |
| 2024-06-26 | 2.37 | 2.57 | 2.37 | 2.55 | +6.25% | 200,272 | 49,386,346 |
| 2024-06-25 | 2.38 | 2.44 | 2.36 | 2.4 | +0.42% | 159,734 | 38,203,125 |
| 2024-06-24 | 2.49 | 2.49 | 2.37 | 2.39 | -4.78% | 199,998 | 48,179,617 |
| 2024-06-21 | 2.57 | 2.58 | 2.49 | 2.51 | -1.95% | 129,157 | 32,780,998 |
| 2024-06-20 | 2.72 | 2.72 | 2.56 | 2.56 | -5.54% | 205,283 | 53,702,784 |
| 2024-06-19 | 2.75 | 2.81 | 2.71 | 2.71 | -1.09% | 163,987 | 44,898,877 |
| 2024-06-18 | 2.69 | 2.75 | 2.67 | 2.74 | +1.11% | 235,502 | 63,961,460 |
| 2024-06-17 | 2.77 | 2.83 | 2.66 | 2.71 | +1.5% | 271,479 | 74,410,448 |
| 2024-06-14 | 2.77 | 2.78 | 2.63 | 2.67 | -2.2% | 246,623 | 65,731,640 |
| 2024-06-13 | 2.74 | 2.84 | 2.71 | 2.73 | -0.73% | 283,131 | 78,104,413 |
| 2024-06-12 | 2.77 | 2.9 | 2.73 | 2.75 | +0.36% | 475,776 | 133,243,681 |
| 2024-06-11 | 2.55 | 2.76 | 2.4 | 2.74 | +7.03% | 504,566 | 131,837,020 |
| 2024-06-07 | 2.43 | 2.7 | 2.43 | 2.56 | +9.4% | 588,122 | 150,767,315 |
| 2024-06-06 | 2.51 | 2.69 | 2.25 | 2.34 | -9.3% | 739,645 | 180,015,282 |
| 2024-06-05 | 2.36 | 2.76 | 2.36 | 2.58 | -4.8% | 634,326 | 160,741,571 |
| 2024-06-04 | 2.71 | 2.71 | 2.71 | 2.71 | -20.06% | 85,282 | 23,111,422 |
| 2024-06-03 | 3.55 | 3.56 | 3.36 | 3.39 | -4.24% | 201,636 | 69,103,793 |
| 2024-05-31 | 3.43 | 3.57 | 3.43 | 3.54 | +3.81% | 203,004 | 71,619,482 |
| 2024-05-30 | 3.44 | 3.48 | 3.39 | 3.41 | -2.01% | 160,136 | 54,847,383 |
| 2024-05-29 | 3.49 | 3.58 | 3.44 | 3.48 | -1.69% | 184,480 | 64,614,326 |
| 2024-05-28 | 3.57 | 3.61 | 3.51 | 3.54 | -1.67% | 131,117 | 46,592,519 |
| 2024-05-27 | 3.57 | 3.62 | 3.49 | 3.6 | +1.12% | 166,358 | 59,090,029 |
| 2024-05-24 | 3.66 | 3.71 | 3.55 | 3.56 | -1.93% | 194,317 | 70,336,186 |
| 2024-05-23 | 3.8 | 3.81 | 3.6 | 3.63 | -4.72% | 294,168 | 107,953,287 |
| 2024-05-22 | 3.82 | 3.91 | 3.76 | 3.81 | -2.06% | 331,683 | 126,655,549 |
| 2024-05-21 | 3.81 | 3.98 | 3.74 | 3.89 | +1.04% | 449,889 | 173,264,212 |
| 2024-05-20 | 3.89 | 4.19 | 3.85 | 3.85 | +0.52% | 567,358 | 226,566,283 |
| 2024-05-17 | 3.67 | 3.97 | 3.59 | 3.83 | +4.64% | 381,125 | 144,594,280 |
| 2024-05-16 | 3.53 | 3.7 | 3.52 | 3.66 | +4.87% | 266,103 | 96,587,915 |
| 2024-05-15 | 3.5 | 3.56 | 3.46 | 3.49 | -0.57% | 143,258 | 50,370,159 |
| 2024-05-14 | 3.46 | 3.56 | 3.41 | 3.51 | +2.03% | 160,372 | 55,916,456 |
| 2024-05-13 | 3.59 | 3.6 | 3.43 | 3.44 | -4.18% | 215,855 | 75,082,356 |
| 2024-05-10 | 3.77 | 3.79 | 3.58 | 3.59 | -4.77% | 250,850 | 90,986,334 |
| 2024-05-09 | 3.78 | 3.87 | 3.76 | 3.77 | 0% | 167,713 | 63,685,940 |
| 2024-05-08 | 3.89 | 3.89 | 3.76 | 3.77 | -3.08% | 170,428 | 64,818,003 |
| 2024-05-07 | 3.91 | 3.94 | 3.85 | 3.89 | 0% | 154,496 | 60,217,628 |
| 2024-05-06 | 3.98 | 4 | 3.84 | 3.89 | 0% | 201,003 | 78,149,064 |
| 2024-04-30 | 3.99 | 4.04 | 3.84 | 3.89 | -2.26% | 192,287 | 75,170,614 |
| 2024-04-29 | 3.84 | 4 | 3.81 | 3.98 | +3.38% | 185,747 | 73,402,177 |
| 2024-04-26 | 3.72 | 3.86 | 3.71 | 3.85 | +2.94% | 210,217 | 80,142,450 |
| 2024-04-25 | 3.81 | 3.83 | 3.73 | 3.74 | -2.09% | 193,107 | 72,846,622 |
| 2024-04-24 | 3.73 | 3.84 | 3.69 | 3.82 | +3.24% | 193,308 | 73,114,079 |
| 2024-04-23 | 3.54 | 3.73 | 3.54 | 3.7 | +5.41% | 216,993 | 79,227,360 |
| 2024-04-22 | 3.63 | 3.63 | 3.43 | 3.51 | -3.57% | 164,276 | 57,857,597 |
| 2024-04-19 | 3.74 | 3.79 | 3.62 | 3.64 | -2.67% | 200,388 | 73,923,286 |
| 2024-04-18 | 3.78 | 3.86 | 3.66 | 3.74 | -1.58% | 243,515 | 91,832,490 |
| 2024-04-17 | 3.5 | 3.8 | 3.5 | 3.8 | +12.09% | 301,796 | 111,468,871 |
| 2024-04-16 | 3.85 | 3.86 | 3.35 | 3.39 | -12.85% | 360,502 | 126,592,750 |
| 2024-04-15 | 4.2 | 4.22 | 3.82 | 3.89 | -7.16% | 307,348 | 121,428,209 |
| 2024-04-12 | 4.22 | 4.29 | 4.18 | 4.19 | -0.24% | 149,523 | 63,384,167 |
| 2024-04-11 | 4.21 | 4.3 | 4.13 | 4.2 | -0.71% | 149,005 | 63,295,053 |
| 2024-04-10 | 4.35 | 4.38 | 4.17 | 4.23 | -3.42% | 178,610 | 75,742,197 |
| 2024-04-09 | 4.32 | 4.4 | 4.29 | 4.38 | +1.15% | 157,618 | 68,638,292 |
| 2024-04-08 | 4.49 | 4.49 | 4.3 | 4.33 | -3.99% | 218,201 | 95,406,672 |
| 2024-04-03 | 4.67 | 4.68 | 4.46 | 4.51 | -3.22% | 197,427 | 89,393,276 |
| 2024-04-02 | 4.79 | 4.79 | 4.62 | 4.66 | -2.71% | 233,542 | 109,442,685 |
| 2024-04-01 | 4.62 | 4.79 | 4.6 | 4.79 | +3.9% | 276,559 | 130,880,029 |
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：