股票概览
2.42
-0.41%
-0.01
2.43
开盘价
2.47
最高价
2.41
最低价
39,587
成交量
数据更新至: 2024-06-28
技术指标
2.43
MA5 (5日均线)
2.50
MA10 (10日均线)
2.60
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 | 2.43 | 2.47 | 2.41 | 2.42 | -0.41% | 39,587 | 9,690,319 |
| 2024-06-27 | 2.49 | 2.49 | 2.42 | 2.43 | -2.02% | 38,041 | 9,284,821 |
| 2024-06-26 | 2.42 | 2.49 | 2.4 | 2.48 | +2.48% | 46,989 | 11,539,208 |
| 2024-06-25 | 2.4 | 2.47 | 2.37 | 2.42 | +0.83% | 59,018 | 14,351,630 |
| 2024-06-24 | 2.49 | 2.49 | 2.36 | 2.4 | -2.83% | 75,508 | 18,210,458 |
| 2024-06-21 | 2.52 | 2.55 | 2.47 | 2.47 | -2.37% | 66,912 | 16,795,333 |
| 2024-06-20 | 2.61 | 2.62 | 2.51 | 2.53 | -3.07% | 59,202 | 15,077,714 |
| 2024-06-19 | 2.64 | 2.66 | 2.59 | 2.61 | -1.14% | 37,066 | 9,748,290 |
| 2024-06-18 | 2.58 | 2.65 | 2.55 | 2.64 | +2.33% | 49,044 | 12,811,464 |
| 2024-06-17 | 2.61 | 2.64 | 2.55 | 2.58 | -1.15% | 40,407 | 10,469,328 |
| 2024-06-14 | 2.61 | 2.65 | 2.58 | 2.61 | 0% | 45,223 | 11,800,397 |
| 2024-06-13 | 2.7 | 2.7 | 2.6 | 2.61 | -3.33% | 66,612 | 17,484,662 |
| 2024-06-12 | 2.61 | 2.7 | 2.59 | 2.7 | +3.45% | 75,643 | 20,198,301 |
| 2024-06-11 | 2.64 | 2.64 | 2.54 | 2.61 | -0.38% | 72,219 | 18,618,321 |
| 2024-06-07 | 2.5 | 2.66 | 2.5 | 2.62 | +3.15% | 127,241 | 33,101,221 |
| 2024-06-06 | 2.78 | 2.79 | 2.54 | 2.54 | -9.93% | 238,696 | 61,864,604 |
| 2024-06-05 | 2.86 | 3.03 | 2.79 | 2.82 | -1.4% | 184,589 | 53,638,097 |
| 2024-06-04 | 2.77 | 2.93 | 2.7 | 2.86 | +2.88% | 144,761 | 40,737,810 |
| 2024-06-03 | 2.84 | 3.08 | 2.76 | 2.78 | -2.11% | 157,791 | 45,322,247 |
| 2024-05-31 | 2.9 | 2.93 | 2.82 | 2.84 | -2.41% | 118,583 | 33,917,388 |
| 2024-05-30 | 3.01 | 3.06 | 2.88 | 2.91 | -3.32% | 204,175 | 60,246,604 |
| 2024-05-29 | 2.95 | 3.19 | 2.86 | 3.01 | +3.79% | 225,416 | 69,171,238 |
| 2024-05-28 | 2.93 | 2.97 | 2.89 | 2.9 | -0.34% | 55,208 | 16,184,297 |
| 2024-05-27 | 2.93 | 2.97 | 2.89 | 2.91 | +0.34% | 70,907 | 20,723,596 |
| 2024-05-24 | 2.96 | 2.99 | 2.88 | 2.9 | -1.69% | 67,931 | 19,859,921 |
| 2024-05-23 | 3.08 | 3.08 | 2.94 | 2.95 | -3.59% | 82,201 | 24,481,589 |
| 2024-05-22 | 3.11 | 3.15 | 3.02 | 3.06 | -0.33% | 76,158 | 23,505,288 |
| 2024-05-21 | 3 | 3.09 | 2.99 | 3.07 | +1.66% | 67,162 | 20,440,976 |
| 2024-05-20 | 3.07 | 3.07 | 2.99 | 3.02 | -0.98% | 71,841 | 21,642,253 |
| 2024-05-17 | 2.99 | 3.05 | 2.98 | 3.05 | +1.67% | 57,879 | 17,461,711 |
| 2024-05-16 | 2.94 | 3.02 | 2.94 | 3 | +2.39% | 79,417 | 23,807,149 |
| 2024-05-15 | 2.97 | 2.99 | 2.89 | 2.93 | -0.34% | 62,040 | 18,275,655 |
| 2024-05-14 | 2.85 | 2.97 | 2.85 | 2.94 | +3.52% | 77,320 | 22,615,384 |
| 2024-05-13 | 2.94 | 2.96 | 2.83 | 2.84 | -3.4% | 83,095 | 23,813,938 |
| 2024-05-10 | 2.99 | 3.04 | 2.94 | 2.94 | -1.01% | 53,923 | 16,044,526 |
| 2024-05-09 | 2.89 | 3.07 | 2.85 | 2.97 | 0% | 73,386 | 21,951,738 |
| 2024-05-08 | 2.89 | 3.04 | 2.89 | 2.97 | 0% | 61,240 | 18,234,483 |
| 2024-05-07 | 3 | 3.04 | 2.94 | 2.97 | -1.98% | 93,757 | 27,972,047 |
| 2024-05-06 | 2.88 | 3.05 | 2.83 | 3.03 | +6.32% | 132,383 | 39,562,548 |
| 2024-04-30 | 2.93 | 3 | 2.81 | 2.85 | +1.79% | 125,556 | 36,309,078 |
| 2024-04-29 | 2.6 | 2.83 | 2.6 | 2.8 | +7.28% | 106,894 | 29,347,436 |
| 2024-04-26 | 2.57 | 2.62 | 2.55 | 2.61 | +1.56% | 63,745 | 16,512,721 |
| 2024-04-25 | 2.54 | 2.59 | 2.51 | 2.57 | +1.58% | 59,338 | 15,213,402 |
| 2024-04-24 | 2.52 | 2.55 | 2.5 | 2.53 | +0.8% | 50,387 | 12,736,070 |
| 2024-04-23 | 2.49 | 2.55 | 2.48 | 2.51 | +1.21% | 42,752 | 10,773,749 |
| 2024-04-22 | 2.58 | 2.6 | 2.46 | 2.48 | -2.36% | 61,950 | 15,523,085 |
| 2024-04-19 | 2.61 | 2.64 | 2.53 | 2.54 | -2.31% | 66,236 | 16,999,137 |
| 2024-04-18 | 2.62 | 2.65 | 2.57 | 2.6 | -0.38% | 84,924 | 22,245,777 |
| 2024-04-17 | 2.36 | 2.65 | 2.36 | 2.61 | +8.3% | 141,109 | 35,977,282 |
| 2024-04-16 | 2.68 | 2.68 | 2.41 | 2.41 | -10.07% | 137,633 | 34,032,984 |
| 2024-04-15 | 2.86 | 2.9 | 2.62 | 2.68 | -7.59% | 163,594 | 44,829,798 |
| 2024-04-12 | 2.96 | 2.98 | 2.9 | 2.9 | -1.36% | 82,204 | 24,080,236 |
| 2024-04-11 | 2.93 | 2.99 | 2.88 | 2.94 | 0% | 68,886 | 20,313,112 |
| 2024-04-10 | 3.02 | 3.03 | 2.9 | 2.94 | -3.29% | 100,954 | 29,749,025 |
| 2024-04-09 | 3.01 | 3.05 | 2.98 | 3.04 | +1% | 57,674 | 17,362,431 |
| 2024-04-08 | 3.08 | 3.1 | 3 | 3.01 | -3.22% | 116,830 | 35,584,620 |
| 2024-04-03 | 3.11 | 3.13 | 3.04 | 3.11 | -0.64% | 91,841 | 28,292,803 |
| 2024-04-02 | 3.1 | 3.17 | 3.07 | 3.13 | +1.62% | 132,781 | 41,368,015 |
| 2024-04-01 | 3.06 | 3.1 | 3.04 | 3.08 | +0.65% | 105,041 | 32,213,318 |
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：