股票概览
2.77
-0.36%
-0.01
2.78
开盘价
2.83
最高价
2.74
最低价
46,380
成交量
数据更新至: 2024-06-28
技术指标
2.76
MA5 (5日均线)
2.81
MA10 (10日均线)
2.91
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 | 2.78 | 2.83 | 2.74 | 2.77 | -0.36% | 46,380 | 12,940,026 |
| 2024-06-27 | 2.8 | 2.83 | 2.77 | 2.78 | -1.07% | 29,090 | 8,109,110 |
| 2024-06-26 | 2.73 | 2.81 | 2.71 | 2.81 | +2.55% | 39,735 | 10,974,307 |
| 2024-06-25 | 2.69 | 2.78 | 2.69 | 2.74 | +1.86% | 40,736 | 11,189,058 |
| 2024-06-24 | 2.79 | 2.79 | 2.65 | 2.69 | -3.58% | 55,532 | 15,078,789 |
| 2024-06-21 | 2.79 | 2.84 | 2.78 | 2.79 | -0.36% | 34,798 | 9,794,728 |
| 2024-06-20 | 2.89 | 2.92 | 2.79 | 2.8 | -3.78% | 80,983 | 22,914,320 |
| 2024-06-19 | 2.95 | 2.96 | 2.9 | 2.91 | -0.68% | 27,760 | 8,123,185 |
| 2024-06-18 | 2.87 | 2.96 | 2.85 | 2.93 | +2.45% | 46,305 | 13,549,642 |
| 2024-06-17 | 2.91 | 2.93 | 2.86 | 2.86 | -2.05% | 40,270 | 11,638,191 |
| 2024-06-14 | 2.9 | 2.94 | 2.88 | 2.92 | +0.69% | 26,519 | 7,717,863 |
| 2024-06-13 | 2.96 | 2.98 | 2.88 | 2.9 | -2.03% | 47,963 | 13,978,600 |
| 2024-06-12 | 2.93 | 2.98 | 2.92 | 2.96 | +1.02% | 34,268 | 10,113,287 |
| 2024-06-11 | 2.94 | 2.95 | 2.87 | 2.93 | -1.01% | 52,310 | 15,213,785 |
| 2024-06-07 | 2.89 | 2.99 | 2.87 | 2.96 | +3.14% | 95,564 | 27,858,963 |
| 2024-06-06 | 3.01 | 3.02 | 2.83 | 2.87 | -4.65% | 114,309 | 33,000,537 |
| 2024-06-05 | 3.09 | 3.1 | 3 | 3.01 | -2.27% | 63,733 | 19,456,253 |
| 2024-06-04 | 3.13 | 3.14 | 3.03 | 3.08 | -1.91% | 85,495 | 26,290,810 |
| 2024-06-03 | 3.28 | 3.29 | 3.09 | 3.14 | -4.85% | 128,979 | 40,714,449 |
| 2024-05-31 | 3.3 | 3.31 | 3.27 | 3.3 | +0.3% | 32,980 | 10,867,708 |
| 2024-05-30 | 3.29 | 3.33 | 3.27 | 3.29 | -0.3% | 37,698 | 12,425,640 |
| 2024-05-29 | 3.3 | 3.33 | 3.28 | 3.3 | -0.3% | 24,920 | 8,233,798 |
| 2024-05-28 | 3.36 | 3.36 | 3.29 | 3.31 | -1.19% | 44,626 | 14,826,476 |
| 2024-05-27 | 3.36 | 3.36 | 3.3 | 3.35 | +0.3% | 45,519 | 15,136,333 |
| 2024-05-24 | 3.36 | 3.39 | 3.33 | 3.34 | -0.6% | 37,002 | 12,437,829 |
| 2024-05-23 | 3.47 | 3.47 | 3.34 | 3.36 | -3.17% | 62,944 | 21,324,980 |
| 2024-05-22 | 3.46 | 3.49 | 3.43 | 3.47 | +0.29% | 46,832 | 16,220,623 |
| 2024-05-21 | 3.53 | 3.53 | 3.44 | 3.46 | -1.98% | 44,158 | 15,328,182 |
| 2024-05-20 | 3.52 | 3.55 | 3.51 | 3.53 | +0.28% | 42,086 | 14,870,769 |
| 2024-05-17 | 3.47 | 3.52 | 3.46 | 3.52 | +0.86% | 36,000 | 12,578,331 |
| 2024-05-16 | 3.46 | 3.52 | 3.45 | 3.49 | +0.87% | 33,854 | 11,834,795 |
| 2024-05-15 | 3.48 | 3.52 | 3.43 | 3.46 | -0.86% | 41,062 | 14,294,905 |
| 2024-05-14 | 3.44 | 3.5 | 3.42 | 3.49 | +2.05% | 43,443 | 15,071,705 |
| 2024-05-13 | 3.48 | 3.5 | 3.4 | 3.42 | -2.29% | 69,426 | 23,952,835 |
| 2024-05-10 | 3.54 | 3.56 | 3.47 | 3.5 | -1.13% | 58,454 | 20,468,281 |
| 2024-05-09 | 3.49 | 3.59 | 3.49 | 3.54 | +0.28% | 70,850 | 25,088,172 |
| 2024-05-08 | 3.56 | 3.76 | 3.52 | 3.53 | -1.12% | 90,263 | 32,442,529 |
| 2024-05-07 | 3.59 | 3.6 | 3.53 | 3.57 | -0.56% | 45,509 | 16,179,348 |
| 2024-05-06 | 3.59 | 3.64 | 3.53 | 3.59 | +0.84% | 111,442 | 39,848,842 |
| 2024-04-30 | 3.59 | 3.6 | 3.49 | 3.56 | -2.47% | 87,417 | 31,108,712 |
| 2024-04-29 | 3.47 | 3.65 | 3.47 | 3.65 | +4.29% | 61,049 | 21,931,515 |
| 2024-04-26 | 3.44 | 3.52 | 3.42 | 3.5 | +2.04% | 61,066 | 21,240,447 |
| 2024-04-25 | 3.39 | 3.49 | 3.37 | 3.43 | +1.18% | 48,748 | 16,777,938 |
| 2024-04-24 | 3.35 | 3.41 | 3.34 | 3.39 | +1.5% | 37,279 | 12,583,675 |
| 2024-04-23 | 3.35 | 3.37 | 3.31 | 3.34 | +1.21% | 42,932 | 14,332,978 |
| 2024-04-22 | 3.4 | 3.4 | 3.24 | 3.3 | -1.79% | 55,468 | 18,338,114 |
| 2024-04-19 | 3.39 | 3.47 | 3.33 | 3.36 | -0.88% | 65,040 | 22,026,696 |
| 2024-04-18 | 3.49 | 3.5 | 3.34 | 3.39 | -1.45% | 76,804 | 26,191,280 |
| 2024-04-17 | 3.19 | 3.46 | 3.19 | 3.44 | +9.21% | 122,781 | 41,391,459 |
| 2024-04-16 | 3.45 | 3.45 | 3.13 | 3.15 | -9.48% | 162,820 | 52,819,596 |
| 2024-04-15 | 3.73 | 3.73 | 3.42 | 3.48 | -6.45% | 128,411 | 45,434,122 |
| 2024-04-12 | 3.75 | 3.84 | 3.71 | 3.72 | -0.8% | 104,022 | 39,221,329 |
| 2024-04-11 | 3.75 | 3.81 | 3.71 | 3.75 | -0.53% | 76,789 | 28,923,031 |
| 2024-04-10 | 3.88 | 3.89 | 3.72 | 3.77 | -2.84% | 104,607 | 39,672,767 |
| 2024-04-09 | 3.95 | 4 | 3.83 | 3.88 | -2.76% | 163,449 | 63,410,730 |
| 2024-04-08 | 3.9 | 4.28 | 3.83 | 3.99 | +2.05% | 169,806 | 67,921,720 |
| 2024-04-03 | 3.93 | 3.96 | 3.87 | 3.91 | -0.26% | 54,019 | 21,065,374 |
| 2024-04-02 | 3.92 | 3.94 | 3.9 | 3.92 | 0% | 58,223 | 22,841,084 |
| 2024-04-01 | 3.85 | 3.93 | 3.83 | 3.92 | +1.29% | 81,285 | 31,726,239 |
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：