股票概览
2.65
0%
0
2.64
开盘价
2.69
最高价
2.63
最低价
78,745
成交量
数据更新至: 2024-06-28
技术指标
2.65
MA5 (5日均线)
2.70
MA10 (10日均线)
2.78
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 | 2.64 | 2.69 | 2.63 | 2.65 | 0% | 78,745 | 20,999,121 |
| 2024-06-27 | 2.66 | 2.69 | 2.63 | 2.65 | -0.75% | 78,832 | 20,933,013 |
| 2024-06-26 | 2.63 | 2.68 | 2.62 | 2.67 | +1.14% | 105,198 | 27,858,185 |
| 2024-06-25 | 2.63 | 2.7 | 2.62 | 2.64 | +0.76% | 99,208 | 26,355,929 |
| 2024-06-24 | 2.7 | 2.7 | 2.59 | 2.62 | -3.32% | 94,464 | 24,845,289 |
| 2024-06-21 | 2.71 | 2.74 | 2.69 | 2.71 | 0% | 41,402 | 11,255,350 |
| 2024-06-20 | 2.78 | 2.78 | 2.7 | 2.71 | -2.52% | 63,737 | 17,360,921 |
| 2024-06-19 | 2.77 | 2.8 | 2.76 | 2.78 | +0.36% | 75,710 | 21,040,195 |
| 2024-06-18 | 2.76 | 2.82 | 2.75 | 2.77 | 0% | 98,769 | 27,388,033 |
| 2024-06-17 | 2.82 | 2.83 | 2.75 | 2.77 | -1.42% | 97,045 | 27,062,426 |
| 2024-06-14 | 2.83 | 2.85 | 2.79 | 2.81 | -0.71% | 53,674 | 15,131,961 |
| 2024-06-13 | 2.85 | 2.87 | 2.81 | 2.83 | -1.05% | 60,232 | 17,043,969 |
| 2024-06-12 | 2.85 | 2.88 | 2.84 | 2.86 | +0.7% | 49,342 | 14,090,982 |
| 2024-06-11 | 2.9 | 2.9 | 2.83 | 2.84 | -1.73% | 96,029 | 27,419,280 |
| 2024-06-07 | 2.81 | 2.9 | 2.81 | 2.89 | +3.96% | 104,146 | 29,723,932 |
| 2024-06-06 | 2.85 | 2.89 | 2.76 | 2.78 | -2.8% | 112,772 | 31,678,185 |
| 2024-06-05 | 2.88 | 2.89 | 2.85 | 2.86 | -1.38% | 77,296 | 22,205,432 |
| 2024-06-04 | 2.93 | 2.93 | 2.88 | 2.9 | -0.68% | 75,524 | 21,895,288 |
| 2024-06-03 | 2.99 | 3.02 | 2.9 | 2.92 | -2.34% | 127,640 | 37,595,204 |
| 2024-05-31 | 2.93 | 2.99 | 2.92 | 2.99 | +2.05% | 62,961 | 18,672,468 |
| 2024-05-30 | 2.95 | 2.96 | 2.91 | 2.93 | -0.68% | 64,624 | 18,975,113 |
| 2024-05-29 | 2.95 | 2.97 | 2.92 | 2.95 | 0% | 67,061 | 19,757,686 |
| 2024-05-28 | 2.98 | 2.99 | 2.95 | 2.95 | -1.01% | 64,525 | 19,138,329 |
| 2024-05-27 | 2.99 | 3 | 2.93 | 2.98 | 0% | 88,603 | 26,175,866 |
| 2024-05-24 | 2.96 | 3.04 | 2.96 | 2.98 | 0% | 91,821 | 27,587,680 |
| 2024-05-23 | 3.04 | 3.05 | 2.96 | 2.98 | -1.97% | 82,068 | 24,522,253 |
| 2024-05-22 | 3.08 | 3.09 | 3.03 | 3.04 | -1.62% | 81,620 | 24,959,386 |
| 2024-05-21 | 3.1 | 3.13 | 3.08 | 3.09 | 0% | 74,032 | 22,966,908 |
| 2024-05-20 | 3.08 | 3.12 | 3.07 | 3.09 | 0% | 75,229 | 23,275,546 |
| 2024-05-17 | 3.1 | 3.11 | 3.06 | 3.09 | +0.65% | 77,091 | 23,721,428 |
| 2024-05-16 | 3.06 | 3.1 | 3.06 | 3.07 | +0.33% | 66,051 | 20,342,712 |
| 2024-05-15 | 3.1 | 3.11 | 3.05 | 3.06 | -0.97% | 73,624 | 22,669,591 |
| 2024-05-14 | 3.03 | 3.11 | 3.03 | 3.09 | +2.32% | 99,942 | 30,857,552 |
| 2024-05-13 | 3.05 | 3.05 | 3.01 | 3.02 | -1.31% | 79,920 | 24,199,700 |
| 2024-05-10 | 3.08 | 3.09 | 3.05 | 3.06 | -0.65% | 68,339 | 20,963,139 |
| 2024-05-09 | 3.06 | 3.1 | 3.06 | 3.08 | +0.33% | 60,848 | 18,732,677 |
| 2024-05-08 | 3.07 | 3.09 | 3.05 | 3.07 | -0.32% | 73,001 | 22,418,649 |
| 2024-05-07 | 3.11 | 3.12 | 3.04 | 3.08 | -0.65% | 86,692 | 26,662,263 |
| 2024-05-06 | 3.09 | 3.12 | 3.05 | 3.1 | +1.64% | 102,258 | 31,551,491 |
| 2024-04-30 | 2.99 | 3.08 | 2.98 | 3.05 | +1.67% | 193,359 | 58,748,474 |
| 2024-04-29 | 2.97 | 3.01 | 2.96 | 3 | +1.35% | 93,822 | 28,014,683 |
| 2024-04-26 | 2.96 | 2.98 | 2.92 | 2.96 | -0.67% | 109,346 | 32,231,118 |
| 2024-04-25 | 2.93 | 3.03 | 2.92 | 2.98 | +1.02% | 151,276 | 45,297,323 |
| 2024-04-24 | 2.88 | 2.98 | 2.84 | 2.95 | +2.79% | 160,899 | 46,778,113 |
| 2024-04-23 | 2.94 | 3.04 | 2.86 | 2.87 | 0% | 284,568 | 84,287,344 |
| 2024-04-22 | 2.77 | 2.92 | 2.72 | 2.87 | +2.87% | 164,788 | 46,963,018 |
| 2024-04-19 | 2.75 | 2.83 | 2.7 | 2.79 | +1.45% | 81,447 | 22,388,578 |
| 2024-04-18 | 2.76 | 2.78 | 2.73 | 2.75 | -1.08% | 61,933 | 17,101,820 |
| 2024-04-17 | 2.67 | 2.8 | 2.67 | 2.78 | +4.91% | 94,297 | 25,760,684 |
| 2024-04-16 | 2.75 | 2.75 | 2.63 | 2.65 | -3.64% | 124,688 | 33,332,485 |
| 2024-04-15 | 2.83 | 2.87 | 2.7 | 2.75 | -3.51% | 131,371 | 36,345,553 |
| 2024-04-12 | 2.91 | 2.93 | 2.85 | 2.85 | -2.4% | 77,949 | 22,458,141 |
| 2024-04-11 | 2.9 | 2.96 | 2.87 | 2.92 | +0.69% | 75,614 | 22,167,050 |
| 2024-04-10 | 2.95 | 2.97 | 2.89 | 2.9 | -2.36% | 97,979 | 28,703,905 |
| 2024-04-09 | 2.9 | 2.99 | 2.89 | 2.97 | +3.13% | 103,926 | 30,766,539 |
| 2024-04-08 | 2.96 | 2.97 | 2.88 | 2.88 | -2.37% | 74,091 | 21,700,123 |
| 2024-04-03 | 2.97 | 2.97 | 2.92 | 2.95 | -0.34% | 62,521 | 18,413,096 |
| 2024-04-02 | 2.94 | 2.96 | 2.92 | 2.96 | +1.02% | 94,052 | 27,703,738 |
| 2024-04-01 | 2.91 | 2.93 | 2.89 | 2.93 | +1.03% | 71,153 | 20,725,833 |
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：