股票概览
2.68
0%
0
2.7
开盘价
2.72
最高价
2.67
最低价
101,386
成交量
数据更新至: 2024-06-28
技术指标
2.68
MA5 (5日均线)
2.71
MA10 (10日均线)
2.75
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 | 2.7 | 2.72 | 2.67 | 2.68 | 0% | 101,386 | 27,377,608 |
| 2024-06-27 | 2.71 | 2.72 | 2.66 | 2.68 | -1.47% | 87,418 | 23,509,316 |
| 2024-06-26 | 2.65 | 2.73 | 2.64 | 2.72 | +2.64% | 113,841 | 30,498,548 |
| 2024-06-25 | 2.64 | 2.68 | 2.64 | 2.65 | 0% | 81,709 | 21,743,722 |
| 2024-06-24 | 2.7 | 2.7 | 2.64 | 2.65 | -2.21% | 118,353 | 31,547,208 |
| 2024-06-21 | 2.71 | 2.74 | 2.71 | 2.71 | 0% | 81,031 | 22,055,943 |
| 2024-06-20 | 2.78 | 2.78 | 2.7 | 2.71 | -1.81% | 116,326 | 31,770,148 |
| 2024-06-19 | 2.77 | 2.8 | 2.76 | 2.76 | -0.36% | 121,736 | 33,838,786 |
| 2024-06-18 | 2.74 | 2.78 | 2.73 | 2.77 | +1.09% | 100,221 | 27,682,959 |
| 2024-06-17 | 2.75 | 2.78 | 2.73 | 2.74 | -0.36% | 79,162 | 21,819,148 |
| 2024-06-14 | 2.73 | 2.76 | 2.71 | 2.75 | +0.73% | 114,636 | 31,430,973 |
| 2024-06-13 | 2.76 | 2.77 | 2.72 | 2.73 | -1.09% | 115,489 | 31,589,621 |
| 2024-06-12 | 2.78 | 2.79 | 2.75 | 2.76 | -0.36% | 87,859 | 24,311,348 |
| 2024-06-11 | 2.81 | 2.81 | 2.76 | 2.77 | -2.12% | 112,860 | 31,417,988 |
| 2024-06-07 | 2.75 | 2.83 | 2.75 | 2.83 | +3.28% | 151,835 | 42,292,805 |
| 2024-06-06 | 2.8 | 2.81 | 2.73 | 2.74 | -1.79% | 165,069 | 45,611,066 |
| 2024-06-05 | 2.83 | 2.83 | 2.79 | 2.79 | -1.41% | 89,616 | 25,180,654 |
| 2024-06-04 | 2.8 | 2.84 | 2.79 | 2.83 | +0.35% | 133,695 | 37,642,065 |
| 2024-06-03 | 2.88 | 2.89 | 2.81 | 2.82 | -2.08% | 211,522 | 60,006,699 |
| 2024-05-31 | 2.88 | 2.9 | 2.87 | 2.88 | 0% | 87,834 | 25,334,767 |
| 2024-05-30 | 2.9 | 2.92 | 2.87 | 2.88 | -0.69% | 118,386 | 34,183,070 |
| 2024-05-29 | 2.9 | 2.93 | 2.89 | 2.9 | -0.34% | 99,647 | 28,978,891 |
| 2024-05-28 | 2.94 | 2.94 | 2.9 | 2.91 | -0.68% | 87,604 | 25,525,316 |
| 2024-05-27 | 2.92 | 2.94 | 2.9 | 2.93 | 0% | 118,387 | 34,581,481 |
| 2024-05-24 | 2.9 | 2.96 | 2.9 | 2.93 | +1.03% | 175,458 | 51,533,391 |
| 2024-05-23 | 2.96 | 2.97 | 2.9 | 2.9 | -2.03% | 174,027 | 50,832,395 |
| 2024-05-22 | 2.96 | 2.99 | 2.95 | 2.96 | 0% | 129,953 | 38,574,989 |
| 2024-05-21 | 3 | 3 | 2.95 | 2.96 | -1% | 173,199 | 51,395,582 |
| 2024-05-20 | 2.97 | 3 | 2.97 | 2.99 | +0.34% | 161,232 | 48,177,596 |
| 2024-05-17 | 2.96 | 2.99 | 2.94 | 2.98 | +1.02% | 133,907 | 39,701,780 |
| 2024-05-16 | 2.95 | 2.99 | 2.95 | 2.95 | -1.01% | 162,592 | 48,274,908 |
| 2024-05-15 | 3.03 | 3.05 | 2.97 | 2.98 | -2.3% | 298,208 | 89,316,260 |
| 2024-05-14 | 2.98 | 3.15 | 2.97 | 3.05 | +1.33% | 477,570 | 146,379,663 |
| 2024-05-13 | 2.97 | 3.03 | 2.96 | 3.01 | +1.69% | 403,985 | 121,310,796 |
| 2024-05-10 | 2.95 | 2.97 | 2.93 | 2.96 | +0.34% | 168,353 | 49,703,152 |
| 2024-05-09 | 2.94 | 2.98 | 2.93 | 2.95 | 0% | 202,767 | 59,913,735 |
| 2024-05-08 | 2.96 | 3 | 2.93 | 2.95 | 0% | 227,916 | 67,509,214 |
| 2024-05-07 | 2.95 | 2.96 | 2.92 | 2.95 | -0.34% | 139,580 | 41,007,397 |
| 2024-05-06 | 2.92 | 2.99 | 2.92 | 2.96 | +1.72% | 256,332 | 75,868,022 |
| 2024-04-30 | 2.94 | 2.95 | 2.89 | 2.91 | -1.69% | 178,193 | 51,996,754 |
| 2024-04-29 | 2.91 | 2.97 | 2.9 | 2.96 | +1.72% | 194,355 | 57,249,399 |
| 2024-04-26 | 2.86 | 2.92 | 2.85 | 2.91 | +1.75% | 170,992 | 49,335,322 |
| 2024-04-25 | 2.85 | 2.87 | 2.83 | 2.86 | +0.35% | 126,998 | 36,277,931 |
| 2024-04-24 | 2.84 | 2.86 | 2.83 | 2.85 | +0.35% | 102,821 | 29,224,942 |
| 2024-04-23 | 2.85 | 2.88 | 2.83 | 2.84 | -0.7% | 133,875 | 38,169,490 |
| 2024-04-22 | 2.9 | 2.92 | 2.86 | 2.86 | -1.72% | 162,642 | 46,845,387 |
| 2024-04-19 | 2.88 | 2.95 | 2.87 | 2.91 | +1.04% | 189,998 | 55,487,650 |
| 2024-04-18 | 2.9 | 2.93 | 2.88 | 2.88 | -1.03% | 147,003 | 42,639,544 |
| 2024-04-17 | 2.86 | 2.93 | 2.86 | 2.91 | +1.75% | 228,816 | 66,298,430 |
| 2024-04-16 | 2.97 | 2.98 | 2.86 | 2.86 | -3.7% | 245,725 | 71,507,383 |
| 2024-04-15 | 2.99 | 3.01 | 2.92 | 2.97 | -0.67% | 233,934 | 69,501,449 |
| 2024-04-12 | 3.02 | 3.04 | 2.98 | 2.99 | -1.32% | 187,244 | 56,373,934 |
| 2024-04-11 | 2.99 | 3.05 | 2.97 | 3.03 | +1% | 267,979 | 80,970,797 |
| 2024-04-10 | 2.98 | 3.03 | 2.97 | 3 | +0.33% | 211,690 | 63,486,586 |
| 2024-04-09 | 2.98 | 3.01 | 2.96 | 2.99 | 0% | 197,360 | 58,988,394 |
| 2024-04-08 | 2.95 | 3.02 | 2.93 | 2.99 | +1.7% | 348,489 | 104,004,230 |
| 2024-04-03 | 2.93 | 2.95 | 2.91 | 2.94 | +0.34% | 157,222 | 46,133,631 |
| 2024-04-02 | 2.91 | 2.95 | 2.91 | 2.93 | +0.34% | 147,988 | 43,383,338 |
| 2024-04-01 | 2.9 | 2.92 | 2.89 | 2.92 | +0.69% | 122,447 | 35,637,448 |
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：