股票概览
2.64
+0.38%
+0.01
2.62
开盘价
2.67
最高价
2.62
最低价
212,904
成交量
数据更新至: 2024-06-28
技术指标
2.65
MA5 (5日均线)
2.71
MA10 (10日均线)
2.76
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 | 2.62 | 2.67 | 2.62 | 2.64 | +0.38% | 212,904 | 56,424,342 |
| 2024-06-27 | 2.69 | 2.7 | 2.63 | 2.63 | -2.23% | 249,419 | 66,403,969 |
| 2024-06-26 | 2.64 | 2.7 | 2.63 | 2.69 | +1.51% | 290,530 | 77,301,265 |
| 2024-06-25 | 2.64 | 2.67 | 2.61 | 2.65 | +0.76% | 246,387 | 65,172,162 |
| 2024-06-24 | 2.7 | 2.71 | 2.62 | 2.63 | -3.66% | 279,087 | 74,143,946 |
| 2024-06-21 | 2.69 | 2.76 | 2.66 | 2.73 | +1.49% | 191,153 | 52,117,285 |
| 2024-06-20 | 2.78 | 2.8 | 2.69 | 2.69 | -3.58% | 309,359 | 84,375,386 |
| 2024-06-19 | 2.83 | 2.84 | 2.78 | 2.79 | -1.41% | 184,743 | 51,810,747 |
| 2024-06-18 | 2.79 | 2.83 | 2.78 | 2.83 | +1.43% | 264,761 | 74,455,271 |
| 2024-06-17 | 2.78 | 2.81 | 2.77 | 2.79 | 0% | 187,333 | 52,379,509 |
| 2024-06-14 | 2.78 | 2.8 | 2.75 | 2.79 | +0.36% | 180,722 | 50,201,654 |
| 2024-06-13 | 2.82 | 2.83 | 2.77 | 2.78 | -1.07% | 276,547 | 77,304,634 |
| 2024-06-12 | 2.77 | 2.81 | 2.76 | 2.81 | +1.08% | 240,101 | 66,910,505 |
| 2024-06-11 | 2.77 | 2.79 | 2.73 | 2.78 | 0% | 234,054 | 64,620,005 |
| 2024-06-07 | 2.75 | 2.79 | 2.73 | 2.78 | +1.09% | 276,993 | 76,607,512 |
| 2024-06-06 | 2.83 | 2.84 | 2.72 | 2.75 | -2.83% | 374,246 | 103,655,123 |
| 2024-06-05 | 2.86 | 2.88 | 2.83 | 2.83 | -1.05% | 237,456 | 67,702,083 |
| 2024-06-04 | 2.85 | 2.88 | 2.82 | 2.86 | 0% | 236,664 | 67,486,683 |
| 2024-06-03 | 2.92 | 2.92 | 2.84 | 2.86 | -1.72% | 309,934 | 88,892,395 |
| 2024-05-31 | 2.91 | 2.93 | 2.9 | 2.91 | +0.34% | 180,107 | 52,427,669 |
| 2024-05-30 | 2.9 | 2.94 | 2.88 | 2.9 | -0.34% | 218,604 | 63,536,915 |
| 2024-05-29 | 2.92 | 2.94 | 2.89 | 2.91 | -0.68% | 211,571 | 61,687,227 |
| 2024-05-28 | 2.98 | 2.98 | 2.92 | 2.93 | -1.68% | 214,739 | 63,357,458 |
| 2024-05-27 | 2.93 | 2.98 | 2.91 | 2.98 | +1.71% | 234,619 | 69,101,296 |
| 2024-05-24 | 2.96 | 2.98 | 2.92 | 2.93 | -1.35% | 383,502 | 113,296,020 |
| 2024-05-23 | 3.04 | 3.04 | 2.96 | 2.97 | -2.62% | 279,842 | 83,827,983 |
| 2024-05-22 | 3.07 | 3.09 | 3.03 | 3.05 | -0.65% | 283,655 | 86,741,610 |
| 2024-05-21 | 3.08 | 3.1 | 3.05 | 3.07 | -0.65% | 269,706 | 82,952,542 |
| 2024-05-20 | 3.09 | 3.13 | 3.07 | 3.09 | 0% | 237,722 | 73,660,337 |
| 2024-05-17 | 3.11 | 3.12 | 3.05 | 3.09 | -0.64% | 292,488 | 90,142,048 |
| 2024-05-16 | 3.14 | 3.15 | 3.1 | 3.11 | -0.64% | 224,229 | 70,154,200 |
| 2024-05-15 | 3.15 | 3.16 | 3.12 | 3.13 | -0.95% | 211,540 | 66,403,061 |
| 2024-05-14 | 3.12 | 3.19 | 3.11 | 3.16 | +0.96% | 267,877 | 84,686,726 |
| 2024-05-13 | 3.15 | 3.2 | 3.12 | 3.13 | -0.95% | 337,684 | 106,603,174 |
| 2024-05-10 | 3.19 | 3.21 | 3.16 | 3.16 | -0.32% | 297,104 | 94,517,302 |
| 2024-05-09 | 3.14 | 3.22 | 3.12 | 3.17 | +0.63% | 346,288 | 109,996,736 |
| 2024-05-08 | 3.12 | 3.18 | 3.11 | 3.15 | 0% | 326,011 | 102,601,952 |
| 2024-05-07 | 3.16 | 3.16 | 3.11 | 3.15 | -0.32% | 323,265 | 101,271,985 |
| 2024-05-06 | 3.13 | 3.17 | 3.12 | 3.16 | +1.94% | 455,568 | 143,733,850 |
| 2024-04-30 | 3 | 3.11 | 2.99 | 3.1 | +2.99% | 576,944 | 177,103,999 |
| 2024-04-29 | 3.01 | 3.03 | 2.98 | 3.01 | 0% | 488,455 | 146,443,946 |
| 2024-04-26 | 2.9 | 3.04 | 2.89 | 3.01 | +6.36% | 815,241 | 243,771,572 |
| 2024-04-25 | 2.82 | 2.85 | 2.8 | 2.83 | +0.35% | 221,975 | 62,880,535 |
| 2024-04-24 | 2.8 | 2.82 | 2.78 | 2.82 | +0.36% | 206,266 | 57,785,295 |
| 2024-04-23 | 2.78 | 2.82 | 2.76 | 2.81 | +1.44% | 240,593 | 67,120,120 |
| 2024-04-22 | 2.78 | 2.81 | 2.75 | 2.77 | -0.72% | 226,536 | 63,130,680 |
| 2024-04-19 | 2.8 | 2.84 | 2.78 | 2.79 | -0.71% | 251,478 | 70,554,646 |
| 2024-04-18 | 2.85 | 2.89 | 2.8 | 2.81 | -1.4% | 381,877 | 108,287,697 |
| 2024-04-17 | 2.76 | 2.85 | 2.75 | 2.85 | +4.01% | 373,747 | 104,844,395 |
| 2024-04-16 | 2.83 | 2.85 | 2.72 | 2.74 | -3.52% | 393,804 | 109,033,540 |
| 2024-04-15 | 2.83 | 2.87 | 2.77 | 2.84 | +0.35% | 431,444 | 121,875,171 |
| 2024-04-12 | 2.9 | 2.91 | 2.79 | 2.83 | -2.75% | 607,052 | 172,922,350 |
| 2024-04-11 | 2.96 | 2.97 | 2.87 | 2.91 | -2.68% | 424,955 | 124,112,187 |
| 2024-04-10 | 3.02 | 3.02 | 2.97 | 2.99 | -1.32% | 217,583 | 65,158,323 |
| 2024-04-09 | 3 | 3.03 | 2.96 | 3.03 | +1.34% | 246,408 | 73,795,611 |
| 2024-04-08 | 3.03 | 3.04 | 2.99 | 2.99 | -1.32% | 258,565 | 77,924,445 |
| 2024-04-03 | 3 | 3.04 | 3 | 3.03 | +0.66% | 259,079 | 78,225,067 |
| 2024-04-02 | 3.01 | 3.02 | 2.98 | 3.01 | +0.33% | 232,140 | 69,638,814 |
| 2024-04-01 | 2.95 | 3 | 2.94 | 3 | +1.69% | 241,736 | 72,110,068 |
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：