股票概览
2.38
-1.65%
-0.04
2.42
开盘价
2.46
最高价
2.37
最低价
18,508
成交量
数据更新至: 2024-06-28
技术指标
2.37
MA5 (5日均线)
2.44
MA10 (10日均线)
2.54
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 | 2.42 | 2.46 | 2.37 | 2.38 | -1.65% | 18,508 | 4,483,107 |
| 2024-06-27 | 2.38 | 2.46 | 2.38 | 2.42 | +1.68% | 26,219 | 6,367,752 |
| 2024-06-26 | 2.32 | 2.4 | 2.29 | 2.38 | +1.71% | 33,237 | 7,809,043 |
| 2024-06-25 | 2.32 | 2.36 | 2.3 | 2.34 | +0.86% | 28,643 | 6,679,724 |
| 2024-06-24 | 2.41 | 2.41 | 2.31 | 2.32 | -4.53% | 38,486 | 8,967,036 |
| 2024-06-21 | 2.41 | 2.44 | 2.39 | 2.43 | 0% | 13,973 | 3,374,962 |
| 2024-06-20 | 2.54 | 2.54 | 2.42 | 2.43 | -4.71% | 41,707 | 10,217,264 |
| 2024-06-19 | 2.55 | 2.58 | 2.53 | 2.55 | -0.78% | 18,754 | 4,787,247 |
| 2024-06-18 | 2.57 | 2.6 | 2.55 | 2.57 | 0% | 17,270 | 4,435,031 |
| 2024-06-17 | 2.62 | 2.63 | 2.5 | 2.57 | -2.28% | 27,154 | 6,964,349 |
| 2024-06-14 | 2.58 | 2.65 | 2.57 | 2.63 | +0.77% | 20,430 | 5,332,628 |
| 2024-06-13 | 2.65 | 2.67 | 2.59 | 2.61 | -2.25% | 25,767 | 6,778,646 |
| 2024-06-12 | 2.55 | 2.69 | 2.52 | 2.67 | +4.3% | 46,855 | 12,355,713 |
| 2024-06-11 | 2.55 | 2.56 | 2.48 | 2.56 | +0.39% | 20,563 | 5,192,219 |
| 2024-06-07 | 2.57 | 2.58 | 2.46 | 2.55 | +0.39% | 37,590 | 9,463,114 |
| 2024-06-06 | 2.65 | 2.67 | 2.54 | 2.54 | -4.87% | 43,969 | 11,313,050 |
| 2024-06-05 | 2.66 | 2.72 | 2.64 | 2.67 | -0.37% | 19,413 | 5,215,301 |
| 2024-06-04 | 2.67 | 2.7 | 2.6 | 2.68 | +0.37% | 29,176 | 7,728,631 |
| 2024-06-03 | 2.8 | 2.81 | 2.66 | 2.67 | -4.64% | 53,683 | 14,467,658 |
| 2024-05-31 | 2.77 | 2.82 | 2.77 | 2.8 | +0.36% | 15,822 | 4,425,904 |
| 2024-05-30 | 2.83 | 2.88 | 2.78 | 2.79 | -1.76% | 23,793 | 6,734,163 |
| 2024-05-29 | 2.85 | 2.91 | 2.84 | 2.84 | -0.35% | 24,503 | 7,024,547 |
| 2024-05-28 | 2.86 | 2.91 | 2.85 | 2.85 | -0.7% | 16,149 | 4,646,611 |
| 2024-05-27 | 2.9 | 2.92 | 2.84 | 2.87 | -1.03% | 19,320 | 5,552,345 |
| 2024-05-24 | 2.92 | 2.96 | 2.88 | 2.9 | -1.02% | 18,813 | 5,496,222 |
| 2024-05-23 | 2.92 | 2.93 | 2.8 | 2.93 | -0.34% | 40,934 | 11,751,214 |
| 2024-05-22 | 2.91 | 2.97 | 2.89 | 2.94 | +1.03% | 25,097 | 7,353,482 |
| 2024-05-21 | 3 | 3.02 | 2.91 | 2.91 | -2.35% | 31,144 | 9,225,593 |
| 2024-05-20 | 3.06 | 3.08 | 2.98 | 2.98 | -2.3% | 39,285 | 11,874,802 |
| 2024-05-17 | 2.97 | 3.13 | 2.97 | 3.05 | +2.01% | 63,286 | 19,360,993 |
| 2024-05-16 | 2.9 | 3.02 | 2.88 | 2.99 | +3.46% | 48,134 | 14,212,716 |
| 2024-05-15 | 2.88 | 2.93 | 2.87 | 2.89 | -0.69% | 31,500 | 9,135,817 |
| 2024-05-14 | 2.77 | 2.91 | 2.75 | 2.91 | +5.05% | 54,154 | 15,497,469 |
| 2024-05-13 | 2.83 | 2.86 | 2.75 | 2.77 | -2.12% | 31,764 | 8,845,738 |
| 2024-05-10 | 2.9 | 2.9 | 2.83 | 2.83 | -2.75% | 28,933 | 8,250,892 |
| 2024-05-09 | 2.94 | 3 | 2.88 | 2.91 | +1.04% | 51,943 | 15,156,445 |
| 2024-05-08 | 2.74 | 2.88 | 2.73 | 2.88 | +5.11% | 29,132 | 8,318,247 |
| 2024-05-07 | 2.71 | 2.77 | 2.71 | 2.74 | -1.08% | 24,953 | 6,806,646 |
| 2024-05-06 | 2.72 | 2.84 | 2.68 | 2.77 | +0.73% | 39,523 | 10,896,692 |
| 2024-04-30 | 2.79 | 2.82 | 2.7 | 2.75 | +1.85% | 55,181 | 15,217,343 |
| 2024-04-29 | 2.7 | 2.7 | 2.66 | 2.7 | +5.06% | 21,192 | 5,720,663 |
| 2024-04-26 | 2.55 | 2.62 | 2.53 | 2.57 | -1.53% | 26,128 | 6,692,775 |
| 2024-04-25 | 2.61 | 2.69 | 2.56 | 2.61 | +1.95% | 53,634 | 14,124,687 |
| 2024-04-24 | 2.48 | 2.56 | 2.46 | 2.56 | +4.92% | 45,377 | 11,482,851 |
| 2024-04-23 | 2.33 | 2.44 | 2.28 | 2.44 | +5.17% | 29,619 | 7,121,294 |
| 2024-04-22 | 2.26 | 2.33 | 2.19 | 2.32 | +0.87% | 45,521 | 10,229,301 |
| 2024-04-19 | 2.39 | 2.39 | 2.29 | 2.3 | -4.56% | 49,834 | 11,501,233 |
| 2024-04-18 | 2.51 | 2.52 | 2.41 | 2.41 | -5.12% | 63,702 | 15,484,582 |
| 2024-04-17 | 2.42 | 2.56 | 2.42 | 2.54 | +0.79% | 25,415 | 6,385,919 |
| 2024-04-16 | 2.63 | 2.63 | 2.52 | 2.52 | -4.91% | 32,532 | 8,235,571 |
| 2024-04-15 | 2.65 | 2.74 | 2.65 | 2.65 | -5.02% | 53,741 | 14,286,875 |
| 2024-04-12 | 2.84 | 2.85 | 2.78 | 2.79 | -2.11% | 15,552 | 4,378,289 |
| 2024-04-11 | 2.83 | 2.87 | 2.82 | 2.85 | 0% | 10,808 | 3,069,666 |
| 2024-04-10 | 2.9 | 2.9 | 2.84 | 2.85 | -2.4% | 16,718 | 4,789,977 |
| 2024-04-09 | 2.88 | 2.92 | 2.87 | 2.92 | +1.39% | 17,573 | 5,096,178 |
| 2024-04-08 | 2.93 | 2.94 | 2.87 | 2.88 | -2.04% | 24,599 | 7,139,635 |
| 2024-04-03 | 2.95 | 2.97 | 2.91 | 2.94 | 0% | 21,458 | 6,294,861 |
| 2024-04-02 | 2.97 | 3.04 | 2.94 | 2.94 | +0.34% | 31,998 | 9,557,601 |
| 2024-04-01 | 2.85 | 2.96 | 2.85 | 2.93 | +2.09% | 26,131 | 7,608,649 |
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：