股票概览
2.45
+3.38%
+0.08
2.37
开盘价
2.56
最高价
2.36
最低价
80,176
成交量
数据更新至: 2024-06-28
技术指标
2.43
MA5 (5日均线)
2.54
MA10 (10日均线)
2.48
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 | 2.37 | 2.56 | 2.36 | 2.45 | +3.38% | 80,176 | 19,769,872 |
| 2024-06-27 | 2.39 | 2.47 | 2.35 | 2.37 | -1.66% | 47,664 | 11,400,929 |
| 2024-06-26 | 2.4 | 2.44 | 2.33 | 2.41 | -0.82% | 68,652 | 16,306,357 |
| 2024-06-25 | 2.38 | 2.44 | 2.3 | 2.43 | -2.02% | 111,106 | 26,412,049 |
| 2024-06-24 | 2.58 | 2.63 | 2.48 | 2.48 | -9.82% | 242,862 | 60,650,760 |
| 2024-06-21 | 2.59 | 2.87 | 2.47 | 2.75 | +5.36% | 367,099 | 102,106,399 |
| 2024-06-19 | 2.59 | 2.64 | 2.56 | 2.61 | +0.38% | 25,637 | 6,677,804 |
| 2024-06-18 | 2.64 | 2.64 | 2.54 | 2.6 | -1.52% | 50,490 | 13,121,147 |
| 2024-06-17 | 2.7 | 2.7 | 2.61 | 2.64 | -1.12% | 55,738 | 14,770,417 |
| 2024-06-14 | 2.62 | 2.67 | 2.57 | 2.67 | +5.12% | 124,592 | 32,919,194 |
| 2024-06-13 | 2.54 | 2.54 | 2.54 | 2.54 | +4.96% | 3,256 | 827,024 |
| 2024-06-12 | 2.42 | 2.42 | 2.42 | 2.42 | +5.22% | 826 | 199,771 |
| 2024-06-11 | 2.3 | 2.3 | 2.3 | 2.3 | +5.02% | 15,740 | 3,620,200 |
| 2024-06-07 | 2.22 | 2.26 | 2.13 | 2.19 | -2.23% | 83,805 | 18,274,535 |
| 2024-06-06 | 2.3 | 2.35 | 2.24 | 2.24 | -5.08% | 32,557 | 7,381,322 |
| 2024-06-05 | 2.49 | 2.51 | 2.36 | 2.36 | -4.84% | 60,439 | 14,564,974 |
| 2024-06-04 | 2.51 | 2.58 | 2.45 | 2.48 | -1.2% | 43,805 | 10,998,695 |
| 2024-06-03 | 2.62 | 2.65 | 2.51 | 2.51 | -4.92% | 49,197 | 12,551,545 |
| 2024-05-31 | 2.51 | 2.64 | 2.5 | 2.64 | +4.35% | 35,305 | 9,082,214 |
| 2024-05-30 | 2.6 | 2.65 | 2.5 | 2.53 | -3.44% | 51,583 | 13,266,440 |
| 2024-05-29 | 2.66 | 2.68 | 2.61 | 2.62 | -1.5% | 22,487 | 5,914,180 |
| 2024-05-28 | 2.7 | 2.7 | 2.58 | 2.66 | +0.76% | 50,475 | 13,342,694 |
| 2024-05-27 | 2.65 | 2.78 | 2.55 | 2.64 | -1.49% | 115,601 | 30,266,663 |
| 2024-05-24 | 2.56 | 2.69 | 2.55 | 2.68 | +3.08% | 102,568 | 26,999,864 |
| 2024-05-23 | 2.59 | 2.7 | 2.44 | 2.6 | +1.17% | 169,348 | 43,746,955 |
| 2024-05-22 | 2.49 | 2.57 | 2.49 | 2.57 | +4.9% | 63,974 | 16,229,062 |
| 2024-05-21 | 2.36 | 2.45 | 2.31 | 2.45 | +5.15% | 64,912 | 15,617,434 |
| 2024-05-20 | 2.33 | 2.33 | 2.25 | 2.33 | +4.95% | 195,206 | 45,194,046 |
| 2024-05-17 | 2.22 | 2.22 | 2.22 | 2.22 | +5.21% | 43,858 | 9,736,387 |
| 2024-05-16 | 2.17 | 2.17 | 2.1 | 2.11 | +1.93% | 115,815 | 24,914,643 |
| 2024-05-15 | 2 | 2.07 | 1.99 | 2.07 | +5.08% | 41,883 | 8,607,722 |
| 2024-05-14 | 1.89 | 1.97 | 1.87 | 1.97 | +4.79% | 37,520 | 7,199,420 |
| 2024-05-13 | 1.93 | 1.93 | 1.87 | 1.88 | -2.59% | 34,496 | 6,548,163 |
| 2024-05-10 | 1.97 | 1.99 | 1.91 | 1.93 | -2.03% | 46,060 | 8,949,424 |
| 2024-05-09 | 1.97 | 2.02 | 1.96 | 1.97 | -0.51% | 22,838 | 4,525,665 |
| 2024-05-08 | 2.03 | 2.03 | 1.97 | 1.98 | -1.98% | 22,107 | 4,396,625 |
| 2024-05-07 | 2.02 | 2.04 | 2 | 2.02 | 0% | 14,799 | 2,983,282 |
| 2024-05-06 | 2.05 | 2.06 | 2 | 2.02 | -1.46% | 29,375 | 5,962,406 |
| 2024-04-30 | 2.05 | 2.07 | 2 | 2.05 | +3.02% | 38,848 | 7,884,654 |
| 2024-04-29 | 1.92 | 2 | 1.92 | 1.99 | +1.53% | 28,999 | 5,661,278 |
| 2024-04-26 | 1.95 | 1.98 | 1.94 | 1.96 | 0% | 22,950 | 4,500,836 |
| 2024-04-25 | 1.95 | 1.97 | 1.9 | 1.96 | +1.03% | 28,872 | 5,615,441 |
| 2024-04-24 | 1.89 | 1.97 | 1.85 | 1.94 | +3.19% | 50,890 | 9,688,293 |
| 2024-04-23 | 1.88 | 1.89 | 1.84 | 1.88 | +0.53% | 11,708 | 2,199,206 |
| 2024-04-22 | 1.88 | 1.9 | 1.84 | 1.87 | -1.06% | 23,803 | 4,419,472 |
| 2024-04-19 | 1.97 | 1.97 | 1.87 | 1.89 | -4.06% | 41,216 | 7,898,253 |
| 2024-04-18 | 1.97 | 2.02 | 1.96 | 1.97 | -1.01% | 42,597 | 8,467,525 |
| 2024-04-17 | 2.05 | 2.05 | 1.97 | 1.99 | -3.86% | 83,461 | 16,492,475 |
| 2024-04-16 | 2.11 | 2.12 | 2.07 | 2.07 | -5.05% | 15,407 | 3,203,468 |
| 2024-04-15 | 2.24 | 2.26 | 2.18 | 2.18 | -4.8% | 37,219 | 8,175,759 |
| 2024-04-12 | 2.29 | 2.3 | 2.27 | 2.29 | 0% | 7,263 | 1,660,566 |
| 2024-04-11 | 2.28 | 2.29 | 2.23 | 2.29 | +1.33% | 18,560 | 4,207,966 |
| 2024-04-10 | 2.3 | 2.31 | 2.23 | 2.26 | -2.16% | 30,559 | 6,935,516 |
| 2024-04-09 | 2.29 | 2.33 | 2.28 | 2.31 | +0.87% | 11,834 | 2,717,432 |
| 2024-04-08 | 2.31 | 2.32 | 2.28 | 2.29 | -0.87% | 21,049 | 4,850,262 |
| 2024-04-03 | 2.31 | 2.33 | 2.29 | 2.31 | -0.86% | 16,757 | 3,865,702 |
| 2024-04-02 | 2.27 | 2.33 | 2.27 | 2.33 | +2.19% | 17,171 | 3,952,229 |
| 2024-04-01 | 2.28 | 2.3 | 2.26 | 2.28 | +0.44% | 8,965 | 2,042,414 |
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：