股票概览
2.58
-1.53%
-0.04
2.62
开盘价
2.65
最高价
2.57
最低价
85,185
成交量
数据更新至: 2024-06-28
技术指标
2.60
MA5 (5日均线)
2.68
MA10 (10日均线)
2.79
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 | 2.62 | 2.65 | 2.57 | 2.58 | -1.53% | 85,185 | 22,251,567 |
| 2024-06-27 | 2.67 | 2.73 | 2.6 | 2.62 | -2.6% | 73,294 | 19,452,773 |
| 2024-06-26 | 2.59 | 2.69 | 2.55 | 2.69 | +4.26% | 82,708 | 21,745,872 |
| 2024-06-25 | 2.51 | 2.62 | 2.5 | 2.58 | +1.98% | 96,088 | 24,802,324 |
| 2024-06-24 | 2.64 | 2.7 | 2.5 | 2.53 | -6.3% | 143,400 | 36,942,708 |
| 2024-06-21 | 2.7 | 2.73 | 2.68 | 2.7 | -0.37% | 86,067 | 23,278,296 |
| 2024-06-20 | 2.75 | 2.79 | 2.7 | 2.71 | -1.81% | 113,381 | 31,047,050 |
| 2024-06-19 | 2.81 | 2.84 | 2.73 | 2.76 | -2.82% | 141,962 | 39,360,578 |
| 2024-06-18 | 2.8 | 2.84 | 2.75 | 2.84 | +0.71% | 137,634 | 38,442,254 |
| 2024-06-17 | 2.86 | 2.87 | 2.77 | 2.82 | -2.76% | 198,471 | 55,914,229 |
| 2024-06-14 | 2.98 | 2.98 | 2.87 | 2.9 | -3.33% | 208,649 | 60,685,713 |
| 2024-06-13 | 3.1 | 3.1 | 2.95 | 3 | -2.6% | 306,666 | 91,683,761 |
| 2024-06-12 | 2.8 | 3.08 | 2.78 | 3.08 | +10% | 212,997 | 62,893,067 |
| 2024-06-11 | 2.96 | 3.03 | 2.78 | 2.8 | -4.11% | 222,113 | 63,033,763 |
| 2024-06-07 | 2.68 | 2.92 | 2.68 | 2.92 | +10.19% | 166,476 | 46,901,553 |
| 2024-06-06 | 2.74 | 2.79 | 2.63 | 2.65 | -3.99% | 127,353 | 34,177,557 |
| 2024-06-05 | 2.82 | 2.85 | 2.76 | 2.76 | -3.16% | 87,938 | 24,586,075 |
| 2024-06-04 | 2.91 | 2.91 | 2.8 | 2.85 | -2.06% | 123,140 | 34,835,964 |
| 2024-06-03 | 3.09 | 3.09 | 2.87 | 2.91 | -5.52% | 163,515 | 48,153,115 |
| 2024-05-31 | 3.07 | 3.13 | 3.07 | 3.08 | 0% | 60,128 | 18,623,735 |
| 2024-05-30 | 3.13 | 3.16 | 3.07 | 3.08 | -2.22% | 93,262 | 28,944,786 |
| 2024-05-29 | 3.1 | 3.21 | 3.08 | 3.15 | +1.29% | 90,521 | 28,595,423 |
| 2024-05-28 | 3.14 | 3.17 | 3.1 | 3.11 | -0.96% | 83,245 | 26,113,495 |
| 2024-05-27 | 3.14 | 3.19 | 3.1 | 3.14 | +0.64% | 75,901 | 23,858,979 |
| 2024-05-24 | 3.15 | 3.2 | 3.1 | 3.12 | 0% | 87,064 | 27,410,756 |
| 2024-05-23 | 3.28 | 3.28 | 3.11 | 3.12 | -3.7% | 84,133 | 26,619,924 |
| 2024-05-22 | 3.26 | 3.32 | 3.23 | 3.24 | -0.31% | 58,691 | 19,176,778 |
| 2024-05-21 | 3.25 | 3.28 | 3.22 | 3.25 | -0.61% | 84,401 | 27,361,099 |
| 2024-05-20 | 3.18 | 3.3 | 3.18 | 3.27 | +3.48% | 110,556 | 35,846,296 |
| 2024-05-17 | 3.07 | 3.16 | 3.06 | 3.16 | +2.6% | 91,706 | 28,594,958 |
| 2024-05-16 | 3.08 | 3.14 | 3.07 | 3.08 | +0.33% | 63,875 | 19,818,620 |
| 2024-05-15 | 3.06 | 3.12 | 3.03 | 3.07 | 0% | 81,524 | 25,114,971 |
| 2024-05-14 | 3.11 | 3.12 | 3.05 | 3.07 | -1.6% | 98,966 | 30,444,704 |
| 2024-05-13 | 3.11 | 3.16 | 3.05 | 3.12 | 0% | 116,560 | 36,301,020 |
| 2024-05-10 | 3.13 | 3.16 | 3.07 | 3.12 | -0.64% | 77,963 | 24,230,323 |
| 2024-05-09 | 3.1 | 3.19 | 3.09 | 3.14 | +1.62% | 88,632 | 27,931,154 |
| 2024-05-08 | 3.11 | 3.15 | 3.08 | 3.09 | -0.64% | 82,440 | 25,718,193 |
| 2024-05-07 | 3.11 | 3.16 | 3.07 | 3.11 | -0.32% | 78,038 | 24,298,183 |
| 2024-05-06 | 3.05 | 3.12 | 3.04 | 3.12 | +3.65% | 118,534 | 36,577,855 |
| 2024-04-30 | 3.08 | 3.11 | 3 | 3.01 | -2.27% | 121,550 | 37,060,979 |
| 2024-04-29 | 2.89 | 3.08 | 2.88 | 3.08 | +4.76% | 167,779 | 50,166,599 |
| 2024-04-26 | 2.95 | 2.98 | 2.86 | 2.94 | -0.34% | 120,995 | 35,318,196 |
| 2024-04-25 | 2.92 | 2.99 | 2.88 | 2.95 | +1.03% | 122,668 | 36,227,599 |
| 2024-04-24 | 2.96 | 2.97 | 2.85 | 2.92 | -1.35% | 124,114 | 36,030,164 |
| 2024-04-23 | 3.04 | 3.04 | 2.93 | 2.96 | -3.27% | 136,470 | 40,684,727 |
| 2024-04-22 | 3.3 | 3.31 | 3.01 | 3.06 | -7.55% | 182,168 | 56,556,200 |
| 2024-04-19 | 3.29 | 3.4 | 3.28 | 3.31 | +0.3% | 106,365 | 35,572,347 |
| 2024-04-18 | 3.36 | 3.42 | 3.29 | 3.3 | -1.79% | 125,154 | 41,706,194 |
| 2024-04-17 | 3.29 | 3.36 | 3.24 | 3.36 | +3.38% | 118,144 | 39,180,437 |
| 2024-04-16 | 3.48 | 3.5 | 3.23 | 3.25 | -6.34% | 166,733 | 55,543,339 |
| 2024-04-15 | 3.51 | 3.56 | 3.38 | 3.47 | -1.42% | 94,035 | 32,649,650 |
| 2024-04-12 | 3.51 | 3.56 | 3.47 | 3.52 | 0% | 104,585 | 36,716,236 |
| 2024-04-11 | 3.43 | 3.57 | 3.42 | 3.52 | +1.73% | 98,675 | 34,709,036 |
| 2024-04-10 | 3.51 | 3.56 | 3.44 | 3.46 | -1.7% | 72,502 | 25,382,194 |
| 2024-04-09 | 3.49 | 3.54 | 3.46 | 3.52 | +0.86% | 86,146 | 30,149,742 |
| 2024-04-08 | 3.54 | 3.6 | 3.49 | 3.49 | -1.41% | 118,923 | 42,210,363 |
| 2024-04-03 | 3.42 | 3.55 | 3.42 | 3.54 | +3.21% | 123,473 | 43,045,977 |
| 2024-04-02 | 3.36 | 3.45 | 3.36 | 3.43 | +2.08% | 98,376 | 33,565,851 |
| 2024-04-01 | 3.36 | 3.38 | 3.28 | 3.36 | 0% | 91,254 | 30,430,150 |
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：