股票概览
2.69
-0.37%
-0.01
2.68
开盘价
2.75
最高价
2.67
最低价
52,390
成交量
数据更新至: 2024-06-28
技术指标
2.69
MA5 (5日均线)
2.75
MA10 (10日均线)
2.82
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 | 2.68 | 2.75 | 2.67 | 2.69 | -0.37% | 52,390 | 14,240,070 |
| 2024-06-27 | 2.78 | 2.82 | 2.7 | 2.7 | -2.88% | 54,921 | 15,105,980 |
| 2024-06-26 | 2.67 | 2.78 | 2.62 | 2.78 | +4.51% | 68,931 | 18,715,811 |
| 2024-06-25 | 2.61 | 2.72 | 2.6 | 2.66 | +2.31% | 72,311 | 19,364,786 |
| 2024-06-24 | 2.66 | 2.71 | 2.59 | 2.6 | -4.06% | 76,481 | 20,150,322 |
| 2024-06-21 | 2.77 | 2.8 | 2.7 | 2.71 | -2.52% | 67,443 | 18,531,664 |
| 2024-06-20 | 2.9 | 2.9 | 2.74 | 2.78 | -3.81% | 83,922 | 23,599,182 |
| 2024-06-19 | 2.89 | 3 | 2.83 | 2.89 | +0.35% | 117,438 | 34,245,586 |
| 2024-06-18 | 2.79 | 2.91 | 2.75 | 2.88 | +3.97% | 82,120 | 23,462,138 |
| 2024-06-17 | 2.81 | 2.83 | 2.75 | 2.77 | -1.42% | 54,030 | 15,025,745 |
| 2024-06-14 | 2.86 | 2.86 | 2.73 | 2.81 | 0% | 68,702 | 19,148,314 |
| 2024-06-13 | 2.94 | 2.94 | 2.78 | 2.81 | -3.1% | 80,284 | 22,734,806 |
| 2024-06-12 | 2.81 | 2.92 | 2.75 | 2.9 | +5.45% | 98,108 | 28,031,126 |
| 2024-06-11 | 2.78 | 2.78 | 2.62 | 2.75 | -1.43% | 84,123 | 22,821,166 |
| 2024-06-07 | 2.69 | 2.83 | 2.66 | 2.79 | +4.89% | 114,629 | 31,800,752 |
| 2024-06-06 | 2.86 | 2.88 | 2.57 | 2.66 | -6.67% | 223,923 | 59,783,436 |
| 2024-06-05 | 3.02 | 3.02 | 2.83 | 2.85 | -5% | 129,769 | 37,362,982 |
| 2024-06-04 | 3.11 | 3.13 | 2.95 | 3 | -4.46% | 107,372 | 32,401,702 |
| 2024-06-03 | 3.36 | 3.36 | 3.1 | 3.14 | -4.85% | 104,225 | 33,015,845 |
| 2024-05-31 | 3.27 | 3.32 | 3.24 | 3.3 | +1.23% | 56,147 | 18,481,224 |
| 2024-05-30 | 3.29 | 3.35 | 3.26 | 3.26 | -0.91% | 46,272 | 15,226,284 |
| 2024-05-29 | 3.3 | 3.37 | 3.27 | 3.29 | -0.3% | 63,643 | 21,060,625 |
| 2024-05-28 | 3.42 | 3.42 | 3.28 | 3.3 | -3.51% | 80,181 | 26,684,653 |
| 2024-05-27 | 3.39 | 3.44 | 3.33 | 3.42 | +0.88% | 61,715 | 20,810,439 |
| 2024-05-24 | 3.47 | 3.47 | 3.38 | 3.39 | -0.88% | 55,025 | 18,805,871 |
| 2024-05-23 | 3.5 | 3.52 | 3.41 | 3.42 | -3.39% | 80,703 | 27,823,074 |
| 2024-05-22 | 3.56 | 3.59 | 3.52 | 3.54 | +0.28% | 70,233 | 24,885,969 |
| 2024-05-21 | 3.63 | 3.63 | 3.5 | 3.53 | -1.67% | 80,718 | 28,520,408 |
| 2024-05-20 | 3.67 | 3.7 | 3.58 | 3.59 | -2.45% | 100,019 | 36,241,285 |
| 2024-05-17 | 3.6 | 3.69 | 3.56 | 3.68 | +2.22% | 90,967 | 33,048,508 |
| 2024-05-16 | 3.55 | 3.61 | 3.52 | 3.6 | +1.98% | 82,736 | 29,621,790 |
| 2024-05-15 | 3.52 | 3.59 | 3.47 | 3.53 | +0.57% | 87,249 | 30,912,719 |
| 2024-05-14 | 3.55 | 3.57 | 3.48 | 3.51 | +0.57% | 66,755 | 23,425,075 |
| 2024-05-13 | 3.59 | 3.6 | 3.41 | 3.49 | -2.79% | 100,236 | 35,114,598 |
| 2024-05-10 | 3.73 | 3.75 | 3.58 | 3.59 | -2.71% | 105,968 | 38,546,662 |
| 2024-05-09 | 3.65 | 3.71 | 3.62 | 3.69 | +1.1% | 81,609 | 30,049,476 |
| 2024-05-08 | 3.66 | 3.71 | 3.6 | 3.65 | -0.27% | 115,224 | 42,211,094 |
| 2024-05-07 | 3.68 | 3.71 | 3.6 | 3.66 | -0.27% | 87,510 | 31,876,426 |
| 2024-05-06 | 3.57 | 3.69 | 3.57 | 3.67 | +3.09% | 125,601 | 45,783,522 |
| 2024-04-30 | 3.63 | 3.68 | 3.48 | 3.56 | -1.39% | 156,151 | 55,571,347 |
| 2024-04-29 | 3.5 | 3.62 | 3.49 | 3.61 | +3.44% | 130,539 | 46,716,301 |
| 2024-04-26 | 3.46 | 3.52 | 3.37 | 3.49 | +1.16% | 137,069 | 47,328,367 |
| 2024-04-25 | 3.39 | 3.47 | 3.36 | 3.45 | +1.77% | 109,474 | 37,489,181 |
| 2024-04-24 | 3.37 | 3.44 | 3.35 | 3.39 | +0.89% | 103,624 | 35,161,830 |
| 2024-04-23 | 3.24 | 3.43 | 3.24 | 3.36 | +4.02% | 149,391 | 50,121,891 |
| 2024-04-22 | 3.32 | 3.39 | 3.2 | 3.23 | -2.12% | 141,450 | 46,106,189 |
| 2024-04-19 | 3.38 | 3.44 | 3.29 | 3.3 | -2.37% | 146,864 | 49,201,522 |
| 2024-04-18 | 3.54 | 3.56 | 3.31 | 3.38 | -3.98% | 206,297 | 70,600,435 |
| 2024-04-17 | 3.05 | 3.55 | 3.05 | 3.52 | +4.14% | 277,505 | 95,326,293 |
| 2024-04-16 | 3.64 | 3.66 | 3.38 | 3.38 | -9.87% | 154,646 | 53,145,690 |
| 2024-04-15 | 3.8 | 3.89 | 3.62 | 3.75 | -5.54% | 340,823 | 128,235,480 |
| 2024-04-12 | 3.99 | 4.03 | 3.96 | 3.97 | -0.75% | 183,058 | 72,960,965 |
| 2024-04-11 | 4.02 | 4.05 | 3.94 | 4 | -2.91% | 292,437 | 116,765,672 |
| 2024-04-10 | 4.11 | 4.38 | 4.07 | 4.12 | +2.49% | 538,086 | 225,316,799 |
| 2024-04-09 | 3.9 | 4.04 | 3.9 | 4.02 | +2.81% | 273,072 | 108,815,718 |
| 2024-04-08 | 4.06 | 4.08 | 3.9 | 3.91 | -3.93% | 376,890 | 149,643,976 |
| 2024-04-03 | 4.17 | 4.18 | 4.04 | 4.07 | -2.86% | 397,817 | 162,410,751 |
| 2024-04-02 | 4.33 | 4.34 | 4.16 | 4.19 | -3.68% | 540,601 | 228,211,200 |
| 2024-04-01 | 4.3 | 4.46 | 4.21 | 4.35 | +1.4% | 735,516 | 317,425,935 |
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：