股票概览
2.41
-4.74%
-0.12
2.47
开盘价
2.56
最高价
2.4
最低价
72,248
成交量
数据更新至: 2024-06-28
技术指标
2.46
MA5 (5日均线)
2.52
MA10 (10日均线)
2.44
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 | 2.47 | 2.56 | 2.4 | 2.41 | -4.74% | 72,248 | 17,853,850 |
| 2024-06-27 | 2.49 | 2.58 | 2.46 | 2.53 | +2.43% | 55,548 | 14,146,137 |
| 2024-06-26 | 2.43 | 2.48 | 2.4 | 2.47 | +2.07% | 36,304 | 8,887,671 |
| 2024-06-25 | 2.33 | 2.47 | 2.33 | 2.42 | -1.22% | 78,788 | 18,844,595 |
| 2024-06-24 | 2.54 | 2.54 | 2.45 | 2.45 | -5.04% | 38,667 | 9,574,631 |
| 2024-06-21 | 2.58 | 2.66 | 2.53 | 2.58 | 0% | 61,212 | 15,899,602 |
| 2024-06-20 | 2.67 | 2.71 | 2.56 | 2.58 | -3.37% | 72,975 | 19,119,992 |
| 2024-06-19 | 2.65 | 2.74 | 2.61 | 2.67 | +2.3% | 110,377 | 29,599,649 |
| 2024-06-18 | 2.48 | 2.61 | 2.47 | 2.61 | +4.82% | 67,949 | 17,490,424 |
| 2024-06-17 | 2.43 | 2.56 | 2.43 | 2.49 | 0% | 70,031 | 17,493,087 |
| 2024-06-14 | 2.5 | 2.58 | 2.46 | 2.49 | -1.19% | 66,463 | 16,722,737 |
| 2024-06-13 | 2.49 | 2.56 | 2.41 | 2.52 | +3.28% | 168,462 | 42,342,410 |
| 2024-06-12 | 2.32 | 2.44 | 2.29 | 2.44 | +5.17% | 117,351 | 28,002,289 |
| 2024-06-11 | 2.18 | 2.32 | 2.17 | 2.32 | +4.98% | 125,604 | 28,797,698 |
| 2024-06-07 | 2.23 | 2.27 | 2.15 | 2.21 | +2.31% | 113,497 | 25,098,717 |
| 2024-06-06 | 2.24 | 2.27 | 2.15 | 2.16 | -4.42% | 117,975 | 25,629,771 |
| 2024-06-05 | 2.2 | 2.37 | 2.17 | 2.26 | -0.88% | 141,956 | 32,040,220 |
| 2024-06-04 | 2.3 | 2.33 | 2.28 | 2.28 | -5% | 122,559 | 27,990,108 |
| 2024-06-03 | 2.48 | 2.5 | 2.4 | 2.4 | -5.14% | 81,856 | 19,852,469 |
| 2024-05-31 | 2.43 | 2.57 | 2.41 | 2.53 | +3.27% | 143,631 | 36,388,087 |
| 2024-05-30 | 2.58 | 2.58 | 2.45 | 2.45 | -5.04% | 171,406 | 42,477,022 |
| 2024-05-29 | 2.67 | 2.69 | 2.57 | 2.58 | -4.8% | 145,201 | 37,762,644 |
| 2024-05-28 | 2.82 | 2.83 | 2.71 | 2.71 | -4.91% | 100,795 | 27,648,837 |
| 2024-05-27 | 3 | 3 | 2.82 | 2.85 | -4.04% | 115,212 | 33,216,764 |
| 2024-05-24 | 2.83 | 2.97 | 2.82 | 2.97 | +4.95% | 109,749 | 31,765,234 |
| 2024-05-23 | 2.84 | 2.87 | 2.77 | 2.83 | -2.41% | 100,295 | 28,254,434 |
| 2024-05-22 | 2.85 | 2.93 | 2.74 | 2.9 | +2.11% | 145,404 | 40,962,897 |
| 2024-05-21 | 2.96 | 3.03 | 2.81 | 2.84 | -3.73% | 134,660 | 39,318,704 |
| 2024-05-20 | 3.09 | 3.12 | 2.94 | 2.95 | -4.53% | 149,823 | 44,918,013 |
| 2024-05-17 | 3.13 | 3.14 | 3.04 | 3.09 | -1.28% | 81,198 | 25,043,258 |
| 2024-05-16 | 3.12 | 3.19 | 3.1 | 3.13 | +0.32% | 98,648 | 30,914,941 |
| 2024-05-15 | 3.1 | 3.16 | 3.05 | 3.12 | +1.63% | 115,926 | 36,083,064 |
| 2024-05-14 | 2.89 | 3.08 | 2.89 | 3.07 | +4.78% | 135,149 | 40,572,530 |
| 2024-05-13 | 2.93 | 2.93 | 2.93 | 2.93 | -4.87% | 23,276 | 6,819,868 |
| 2024-05-10 | 3.24 | 3.25 | 3.08 | 3.08 | -4.94% | 143,630 | 44,743,505 |
| 2024-05-09 | 3.24 | 3.28 | 3.22 | 3.24 | 0% | 113,886 | 36,992,983 |
| 2024-05-08 | 3.25 | 3.3 | 3.22 | 3.24 | -0.61% | 111,798 | 36,405,781 |
| 2024-05-07 | 3.25 | 3.33 | 3.24 | 3.26 | -0.61% | 162,004 | 53,048,403 |
| 2024-05-06 | 3.2 | 3.3 | 3.14 | 3.28 | -0.61% | 264,544 | 84,292,794 |
| 2024-04-30 | 3.3 | 3.42 | 3.26 | 3.3 | -1.2% | 195,831 | 65,330,435 |
| 2024-04-29 | 3.21 | 3.37 | 3.14 | 3.34 | +1.21% | 293,581 | 95,094,993 |
| 2024-04-26 | 3.39 | 3.42 | 3.3 | 3.3 | -4.9% | 322,273 | 107,185,230 |
| 2024-04-25 | 3.47 | 3.5 | 3.47 | 3.47 | -4.93% | 281,182 | 97,582,838 |
| 2024-04-24 | 3.65 | 3.65 | 3.65 | 3.65 | -4.95% | 741 | 270,465 |
| 2024-04-23 | 3.84 | 3.84 | 3.84 | 3.84 | -4.95% | 1,441 | 553,344 |
| 2024-04-19 | 4.05 | 4.09 | 4.04 | 4.04 | -4.94% | 68,875 | 27,862,241 |
| 2024-04-18 | 4.4 | 4.52 | 4.25 | 4.25 | -4.92% | 126,185 | 54,254,863 |
| 2024-04-17 | 4.47 | 4.62 | 4.47 | 4.47 | -4.89% | 161,921 | 72,684,229 |
| 2024-04-16 | 4.7 | 4.7 | 4.7 | 4.7 | -5.05% | 8,046 | 3,781,620 |
| 2024-04-15 | 5.03 | 5.05 | 4.95 | 4.95 | -4.99% | 18,933 | 9,411,527 |
| 2024-04-12 | 5.19 | 5.27 | 5.01 | 5.21 | 0% | 50,743 | 26,003,140 |
| 2024-04-11 | 5.43 | 5.5 | 5.21 | 5.21 | -4.93% | 67,995 | 36,058,722 |
| 2024-04-10 | 5.48 | 5.55 | 5.46 | 5.48 | -0.36% | 41,798 | 23,016,724 |
| 2024-04-09 | 5.71 | 5.84 | 5.44 | 5.5 | -4.01% | 92,288 | 50,775,964 |
| 2024-04-08 | 6.02 | 6.02 | 5.73 | 5.73 | -4.98% | 36,951 | 21,354,382 |
| 2024-04-03 | 6.01 | 6.08 | 6.01 | 6.03 | +0.33% | 13,137 | 7,929,347 |
| 2024-04-02 | 5.9 | 6.06 | 5.9 | 6.01 | +1.35% | 30,723 | 18,468,222 |
| 2024-04-01 | 5.84 | 5.95 | 5.79 | 5.93 | +1.54% | 28,104 | 16,565,011 |
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：