股票概览
2.67
+1.14%
+0.03
2.66
开盘价
2.88
最高价
2.65
最低价
288,915
成交量
数据更新至: 2024-06-28
技术指标
2.72
MA5 (5日均线)
2.71
MA10 (10日均线)
2.69
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 | 2.66 | 2.88 | 2.65 | 2.67 | +1.14% | 288,915 | 78,967,986 |
| 2024-06-27 | 2.7 | 2.77 | 2.64 | 2.64 | -3.65% | 212,929 | 57,268,737 |
| 2024-06-26 | 2.79 | 2.79 | 2.6 | 2.74 | -2.49% | 307,937 | 82,865,896 |
| 2024-06-25 | 2.75 | 2.83 | 2.66 | 2.81 | +2.18% | 333,800 | 91,946,672 |
| 2024-06-24 | 2.89 | 2.89 | 2.73 | 2.75 | -4.18% | 413,554 | 115,642,890 |
| 2024-06-21 | 2.63 | 2.87 | 2.55 | 2.87 | +9.96% | 268,132 | 75,584,512 |
| 2024-06-20 | 2.69 | 2.69 | 2.58 | 2.61 | -2.97% | 153,722 | 40,417,200 |
| 2024-06-19 | 2.8 | 2.84 | 2.66 | 2.69 | -2.54% | 247,718 | 66,984,036 |
| 2024-06-18 | 2.54 | 2.76 | 2.52 | 2.76 | +9.96% | 122,167 | 32,888,714 |
| 2024-06-17 | 2.6 | 2.6 | 2.5 | 2.51 | -3.09% | 73,818 | 18,673,790 |
| 2024-06-14 | 2.64 | 2.65 | 2.56 | 2.59 | -1.15% | 75,270 | 19,509,521 |
| 2024-06-13 | 2.68 | 2.75 | 2.6 | 2.62 | -1.5% | 114,561 | 30,459,292 |
| 2024-06-12 | 2.62 | 2.7 | 2.56 | 2.66 | +3.1% | 165,962 | 43,810,178 |
| 2024-06-11 | 2.75 | 2.8 | 2.52 | 2.58 | -3.37% | 208,975 | 54,258,797 |
| 2024-06-07 | 2.5 | 2.67 | 2.5 | 2.67 | +9.88% | 119,818 | 31,601,408 |
| 2024-06-06 | 2.6 | 2.66 | 2.39 | 2.43 | -8.65% | 235,265 | 58,049,391 |
| 2024-06-05 | 2.7 | 2.72 | 2.61 | 2.66 | -1.85% | 134,831 | 35,839,489 |
| 2024-06-04 | 2.81 | 2.83 | 2.68 | 2.71 | -4.24% | 169,677 | 46,143,463 |
| 2024-06-03 | 2.91 | 2.93 | 2.79 | 2.83 | -2.75% | 152,169 | 43,140,654 |
| 2024-05-31 | 3.01 | 3.03 | 2.86 | 2.91 | -3.64% | 107,117 | 31,648,567 |
| 2024-05-30 | 3.01 | 3.04 | 2.92 | 3.02 | +1% | 148,137 | 44,074,808 |
| 2024-05-29 | 3.06 | 3.13 | 2.98 | 2.99 | -2.92% | 152,302 | 46,003,107 |
| 2024-05-28 | 3.12 | 3.13 | 3.06 | 3.08 | -1.91% | 52,470 | 16,211,363 |
| 2024-05-27 | 3.16 | 3.16 | 3.06 | 3.14 | +0.64% | 59,096 | 18,341,160 |
| 2024-05-24 | 3.17 | 3.21 | 3.12 | 3.12 | -1.58% | 82,497 | 26,008,901 |
| 2024-05-23 | 3.36 | 3.36 | 3.14 | 3.17 | -5.65% | 137,747 | 44,355,684 |
| 2024-05-22 | 3.38 | 3.41 | 3.35 | 3.36 | -0.88% | 65,549 | 22,120,899 |
| 2024-05-21 | 3.39 | 3.45 | 3.36 | 3.39 | -1.17% | 86,595 | 29,390,374 |
| 2024-05-20 | 3.55 | 3.59 | 3.41 | 3.43 | -1.15% | 158,207 | 55,206,892 |
| 2024-05-17 | 3.43 | 3.49 | 3.39 | 3.47 | +1.17% | 66,353 | 22,805,988 |
| 2024-05-16 | 3.35 | 3.47 | 3.34 | 3.43 | +2.39% | 82,257 | 28,260,943 |
| 2024-05-15 | 3.34 | 3.42 | 3.31 | 3.35 | +0.3% | 70,438 | 23,715,351 |
| 2024-05-14 | 3.36 | 3.39 | 3.29 | 3.34 | 0% | 114,527 | 38,165,093 |
| 2024-05-13 | 3.42 | 3.43 | 3.33 | 3.34 | -3.75% | 78,780 | 26,542,386 |
| 2024-05-10 | 3.49 | 3.54 | 3.43 | 3.47 | -1.14% | 65,643 | 22,785,360 |
| 2024-05-09 | 3.44 | 3.53 | 3.44 | 3.51 | +2.03% | 76,880 | 26,841,733 |
| 2024-05-08 | 3.57 | 3.57 | 3.44 | 3.44 | -3.64% | 82,600 | 28,784,673 |
| 2024-05-07 | 3.49 | 3.59 | 3.47 | 3.57 | +2.29% | 128,846 | 45,721,500 |
| 2024-05-06 | 3.46 | 3.52 | 3.42 | 3.49 | +1.45% | 108,699 | 37,627,071 |
| 2024-04-30 | 3.49 | 3.53 | 3.34 | 3.44 | -1.71% | 133,303 | 45,651,097 |
| 2024-04-29 | 3.37 | 3.54 | 3.36 | 3.5 | +4.48% | 127,637 | 44,359,916 |
| 2024-04-26 | 3.26 | 3.38 | 3.24 | 3.35 | +1.82% | 89,589 | 29,749,088 |
| 2024-04-25 | 3.27 | 3.31 | 3.23 | 3.29 | +0.61% | 63,576 | 20,851,019 |
| 2024-04-24 | 3.2 | 3.31 | 3.19 | 3.27 | +2.19% | 75,391 | 24,594,773 |
| 2024-04-23 | 3.14 | 3.24 | 3.13 | 3.2 | +2.24% | 101,017 | 32,286,965 |
| 2024-04-22 | 3.17 | 3.19 | 3.06 | 3.13 | -1.26% | 103,976 | 32,483,915 |
| 2024-04-19 | 3.27 | 3.28 | 3.14 | 3.17 | -2.76% | 118,888 | 37,933,152 |
| 2024-04-18 | 3.32 | 3.36 | 3.18 | 3.26 | -2.4% | 165,424 | 54,313,171 |
| 2024-04-17 | 3.2 | 3.4 | 3.1 | 3.34 | +1.83% | 244,787 | 80,773,676 |
| 2024-04-16 | 3.34 | 3.42 | 3.28 | 3.28 | -9.89% | 87,810 | 29,029,518 |
| 2024-04-15 | 3.9 | 3.91 | 3.64 | 3.64 | -9.9% | 185,068 | 68,048,645 |
| 2024-04-12 | 3.94 | 4.08 | 3.94 | 4.04 | +2.02% | 212,483 | 85,311,496 |
| 2024-04-11 | 3.85 | 3.97 | 3.82 | 3.96 | +1.8% | 108,317 | 42,407,603 |
| 2024-04-10 | 4.01 | 4.01 | 3.84 | 3.89 | -2.51% | 125,236 | 49,002,755 |
| 2024-04-09 | 3.88 | 4.01 | 3.84 | 3.99 | +3.1% | 135,938 | 53,728,139 |
| 2024-04-08 | 4 | 4.03 | 3.85 | 3.87 | -3.01% | 126,491 | 49,680,286 |
| 2024-04-03 | 4.04 | 4.05 | 3.95 | 3.99 | -1.72% | 118,649 | 47,327,532 |
| 2024-04-02 | 4.07 | 4.12 | 4.03 | 4.06 | -0.98% | 136,082 | 55,333,666 |
| 2024-04-01 | 4.1 | 4.12 | 4.02 | 4.1 | 0% | 208,417 | 84,549,959 |
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：