股票概览
2.56
+0.79%
+0.02
2.54
开盘价
2.59
最高价
2.53
最低价
112,753
成交量
数据更新至: 2024-06-28
技术指标
2.55
MA5 (5日均线)
2.58
MA10 (10日均线)
2.62
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 | 2.54 | 2.59 | 2.53 | 2.56 | +0.79% | 112,753 | 28,994,101 |
| 2024-06-27 | 2.57 | 2.59 | 2.53 | 2.54 | -1.17% | 71,136 | 18,166,223 |
| 2024-06-26 | 2.53 | 2.59 | 2.5 | 2.57 | +1.58% | 95,879 | 24,349,327 |
| 2024-06-25 | 2.52 | 2.56 | 2.51 | 2.53 | 0% | 95,223 | 24,194,747 |
| 2024-06-24 | 2.57 | 2.58 | 2.52 | 2.53 | -1.94% | 116,211 | 29,504,759 |
| 2024-06-21 | 2.58 | 2.61 | 2.56 | 2.58 | +0.39% | 85,022 | 22,024,709 |
| 2024-06-20 | 2.64 | 2.65 | 2.57 | 2.57 | -2.65% | 129,661 | 33,706,896 |
| 2024-06-19 | 2.64 | 2.66 | 2.64 | 2.64 | 0% | 84,609 | 22,418,375 |
| 2024-06-18 | 2.61 | 2.65 | 2.6 | 2.64 | +1.15% | 76,321 | 20,088,899 |
| 2024-06-17 | 2.61 | 2.63 | 2.6 | 2.61 | -0.76% | 89,627 | 23,435,261 |
| 2024-06-14 | 2.61 | 2.64 | 2.59 | 2.63 | +0.38% | 104,280 | 27,288,087 |
| 2024-06-13 | 2.64 | 2.65 | 2.61 | 2.62 | -0.76% | 71,100 | 18,632,309 |
| 2024-06-12 | 2.65 | 2.66 | 2.63 | 2.64 | -0.38% | 84,936 | 22,465,427 |
| 2024-06-11 | 2.66 | 2.67 | 2.62 | 2.65 | -0.75% | 102,841 | 27,219,387 |
| 2024-06-07 | 2.63 | 2.69 | 2.63 | 2.67 | +1.91% | 134,823 | 35,785,658 |
| 2024-06-06 | 2.69 | 2.7 | 2.61 | 2.62 | -2.24% | 181,182 | 47,831,376 |
| 2024-06-05 | 2.71 | 2.72 | 2.68 | 2.68 | -1.11% | 101,018 | 27,263,844 |
| 2024-06-04 | 2.72 | 2.73 | 2.69 | 2.71 | -0.37% | 122,607 | 33,194,577 |
| 2024-06-03 | 2.77 | 2.77 | 2.7 | 2.72 | -1.81% | 209,060 | 57,006,200 |
| 2024-05-31 | 2.78 | 2.79 | 2.77 | 2.77 | 0% | 112,186 | 31,147,873 |
| 2024-05-30 | 2.78 | 2.81 | 2.77 | 2.77 | -0.72% | 98,379 | 27,390,137 |
| 2024-05-29 | 2.78 | 2.82 | 2.77 | 2.79 | 0% | 105,596 | 29,591,140 |
| 2024-05-28 | 2.83 | 2.84 | 2.78 | 2.79 | -1.76% | 165,171 | 46,331,457 |
| 2024-05-27 | 2.85 | 2.87 | 2.81 | 2.84 | -0.35% | 178,493 | 50,506,301 |
| 2024-05-24 | 2.86 | 2.89 | 2.85 | 2.85 | -0.35% | 139,518 | 39,977,329 |
| 2024-05-23 | 2.92 | 2.93 | 2.86 | 2.86 | -2.39% | 229,021 | 66,003,539 |
| 2024-05-22 | 2.9 | 2.95 | 2.89 | 2.93 | +2.09% | 280,770 | 82,295,674 |
| 2024-05-21 | 2.91 | 2.92 | 2.87 | 2.87 | -1.71% | 149,273 | 43,131,343 |
| 2024-05-20 | 2.95 | 2.95 | 2.91 | 2.92 | -1.02% | 224,810 | 65,788,781 |
| 2024-05-17 | 2.91 | 2.95 | 2.88 | 2.95 | +1.72% | 280,526 | 81,810,846 |
| 2024-05-16 | 2.84 | 2.92 | 2.84 | 2.9 | +2.11% | 285,437 | 82,594,808 |
| 2024-05-15 | 2.86 | 2.87 | 2.84 | 2.84 | -1.05% | 126,064 | 36,012,054 |
| 2024-05-14 | 2.86 | 2.88 | 2.85 | 2.87 | +0.7% | 134,828 | 38,639,368 |
| 2024-05-13 | 2.87 | 2.87 | 2.83 | 2.85 | -0.7% | 140,533 | 40,073,933 |
| 2024-05-10 | 2.87 | 2.89 | 2.84 | 2.87 | 0% | 190,432 | 54,606,382 |
| 2024-05-09 | 2.82 | 2.88 | 2.82 | 2.87 | +2.14% | 209,967 | 60,029,558 |
| 2024-05-08 | 2.86 | 2.87 | 2.81 | 2.81 | -2.09% | 156,483 | 44,326,283 |
| 2024-05-07 | 2.87 | 2.88 | 2.85 | 2.87 | 0% | 105,414 | 30,167,148 |
| 2024-05-06 | 2.86 | 2.89 | 2.86 | 2.87 | +1.06% | 195,075 | 56,071,898 |
| 2024-04-30 | 2.87 | 2.88 | 2.83 | 2.84 | -1.05% | 166,646 | 47,486,911 |
| 2024-04-29 | 2.81 | 2.88 | 2.81 | 2.87 | +0.7% | 234,963 | 67,008,348 |
| 2024-04-26 | 2.79 | 2.85 | 2.79 | 2.85 | +1.79% | 136,685 | 38,642,063 |
| 2024-04-25 | 2.77 | 2.82 | 2.76 | 2.8 | +0.72% | 118,973 | 33,273,648 |
| 2024-04-24 | 2.77 | 2.78 | 2.76 | 2.78 | +0.72% | 84,473 | 23,413,408 |
| 2024-04-23 | 2.77 | 2.78 | 2.76 | 2.76 | -0.36% | 92,464 | 25,610,403 |
| 2024-04-22 | 2.8 | 2.83 | 2.77 | 2.77 | -1.07% | 127,893 | 35,738,003 |
| 2024-04-19 | 2.79 | 2.85 | 2.79 | 2.8 | -0.36% | 157,835 | 44,354,879 |
| 2024-04-18 | 2.83 | 2.84 | 2.81 | 2.81 | -1.06% | 181,351 | 51,139,892 |
| 2024-04-17 | 2.75 | 2.84 | 2.74 | 2.84 | +4.03% | 184,290 | 51,472,344 |
| 2024-04-16 | 2.81 | 2.82 | 2.73 | 2.73 | -2.5% | 190,992 | 52,725,799 |
| 2024-04-15 | 2.83 | 2.85 | 2.74 | 2.8 | -0.71% | 206,945 | 58,046,015 |
| 2024-04-12 | 2.86 | 2.86 | 2.82 | 2.82 | -1.4% | 97,929 | 27,794,530 |
| 2024-04-11 | 2.82 | 2.88 | 2.81 | 2.86 | +0.7% | 126,100 | 35,948,227 |
| 2024-04-10 | 2.88 | 2.89 | 2.82 | 2.84 | -1.39% | 130,720 | 37,274,259 |
| 2024-04-09 | 2.86 | 2.89 | 2.85 | 2.88 | +1.41% | 125,260 | 35,998,035 |
| 2024-04-08 | 2.88 | 2.89 | 2.84 | 2.84 | -1.73% | 142,445 | 40,861,109 |
| 2024-04-03 | 2.88 | 2.89 | 2.86 | 2.89 | +0.35% | 147,583 | 42,471,192 |
| 2024-04-02 | 2.84 | 2.9 | 2.84 | 2.88 | +1.41% | 187,113 | 53,773,301 |
| 2024-04-01 | 2.8 | 2.85 | 2.79 | 2.84 | +1.43% | 155,344 | 44,016,259 |
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：