股票概览
2.81
+0.72%
+0.02
2.81
开盘价
2.85
最高价
2.79
最低价
39,427
成交量
数据更新至: 2024-06-28
技术指标
2.80
MA5 (5日均线)
2.86
MA10 (10日均线)
2.96
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 | 2.81 | 2.85 | 2.79 | 2.81 | +0.72% | 39,427 | 11,132,193 |
| 2024-06-27 | 2.85 | 2.9 | 2.79 | 2.79 | -2.11% | 38,390 | 10,877,608 |
| 2024-06-26 | 2.81 | 2.87 | 2.78 | 2.85 | +1.79% | 27,375 | 7,731,469 |
| 2024-06-25 | 2.72 | 2.84 | 2.72 | 2.8 | +2.56% | 58,203 | 16,285,871 |
| 2024-06-24 | 2.84 | 2.86 | 2.71 | 2.73 | -4.55% | 58,798 | 16,255,499 |
| 2024-06-21 | 2.88 | 2.91 | 2.86 | 2.86 | -0.69% | 25,386 | 7,315,546 |
| 2024-06-20 | 2.95 | 2.96 | 2.87 | 2.88 | -2.37% | 50,588 | 14,702,715 |
| 2024-06-19 | 2.97 | 2.98 | 2.93 | 2.95 | -0.34% | 30,809 | 9,111,403 |
| 2024-06-18 | 2.95 | 2.98 | 2.93 | 2.96 | 0% | 28,408 | 8,413,491 |
| 2024-06-17 | 2.99 | 3 | 2.94 | 2.96 | -1.99% | 26,288 | 7,797,222 |
| 2024-06-14 | 3.02 | 3.04 | 2.97 | 3.02 | -0.66% | 33,025 | 9,932,400 |
| 2024-06-13 | 3.05 | 3.07 | 2.98 | 3.04 | -0.33% | 55,379 | 16,727,502 |
| 2024-06-12 | 2.98 | 3.07 | 2.97 | 3.05 | +2.35% | 60,977 | 18,458,167 |
| 2024-06-11 | 3 | 3.03 | 2.93 | 2.98 | -1.97% | 61,594 | 18,258,382 |
| 2024-06-07 | 2.91 | 3.05 | 2.88 | 3.04 | +5.56% | 107,432 | 31,912,173 |
| 2024-06-06 | 3.05 | 3.06 | 2.86 | 2.88 | -4.95% | 105,435 | 30,808,598 |
| 2024-06-05 | 3.11 | 3.11 | 3.02 | 3.03 | -2.57% | 57,671 | 17,631,273 |
| 2024-06-04 | 3.17 | 3.17 | 3.08 | 3.11 | -1.89% | 49,203 | 15,313,831 |
| 2024-06-03 | 3.26 | 3.27 | 3.15 | 3.17 | -3.35% | 56,925 | 18,174,512 |
| 2024-05-31 | 3.27 | 3.29 | 3.25 | 3.28 | +0.31% | 37,746 | 12,345,703 |
| 2024-05-30 | 3.29 | 3.32 | 3.26 | 3.27 | -0.91% | 38,793 | 12,734,490 |
| 2024-05-29 | 3.29 | 3.34 | 3.28 | 3.3 | 0% | 37,856 | 12,531,605 |
| 2024-05-28 | 3.36 | 3.37 | 3.29 | 3.3 | -2.37% | 40,460 | 13,453,594 |
| 2024-05-27 | 3.37 | 3.4 | 3.33 | 3.38 | +0.9% | 39,745 | 13,343,787 |
| 2024-05-24 | 3.36 | 3.39 | 3.32 | 3.35 | +0.3% | 52,649 | 17,711,834 |
| 2024-05-23 | 3.44 | 3.47 | 3.33 | 3.34 | -3.19% | 53,100 | 17,884,801 |
| 2024-05-22 | 3.42 | 3.49 | 3.42 | 3.45 | +0.58% | 55,865 | 19,282,004 |
| 2024-05-21 | 3.46 | 3.46 | 3.41 | 3.43 | -0.87% | 47,566 | 16,328,396 |
| 2024-05-20 | 3.5 | 3.52 | 3.45 | 3.46 | -1.14% | 64,845 | 22,594,185 |
| 2024-05-17 | 3.47 | 3.51 | 3.43 | 3.5 | +1.16% | 68,534 | 23,837,790 |
| 2024-05-16 | 3.43 | 3.5 | 3.43 | 3.46 | +1.47% | 64,816 | 22,471,381 |
| 2024-05-15 | 3.42 | 3.45 | 3.38 | 3.41 | -0.29% | 44,453 | 15,205,286 |
| 2024-05-14 | 3.36 | 3.44 | 3.36 | 3.42 | +1.79% | 69,122 | 23,564,118 |
| 2024-05-13 | 3.43 | 3.43 | 3.3 | 3.36 | -1.75% | 49,529 | 16,688,262 |
| 2024-05-10 | 3.42 | 3.45 | 3.39 | 3.42 | -0.29% | 47,309 | 16,173,563 |
| 2024-05-09 | 3.41 | 3.44 | 3.39 | 3.43 | +1.18% | 38,095 | 13,047,374 |
| 2024-05-08 | 3.42 | 3.46 | 3.39 | 3.39 | -2.02% | 52,202 | 17,847,333 |
| 2024-05-07 | 3.44 | 3.48 | 3.4 | 3.46 | +0.87% | 62,296 | 21,368,500 |
| 2024-05-06 | 3.43 | 3.46 | 3.4 | 3.43 | +1.18% | 72,839 | 25,000,927 |
| 2024-04-30 | 3.43 | 3.43 | 3.34 | 3.39 | -0.88% | 64,151 | 21,655,083 |
| 2024-04-29 | 3.24 | 3.42 | 3.24 | 3.42 | +5.56% | 103,427 | 34,742,526 |
| 2024-04-26 | 3.19 | 3.24 | 3.14 | 3.24 | +1.89% | 56,845 | 18,142,425 |
| 2024-04-25 | 3.12 | 3.19 | 3.1 | 3.18 | +1.6% | 50,093 | 15,851,337 |
| 2024-04-24 | 3.11 | 3.13 | 3.06 | 3.13 | +0.64% | 71,614 | 22,194,694 |
| 2024-04-23 | 3.1 | 3.14 | 3.09 | 3.11 | +0.32% | 47,391 | 14,765,210 |
| 2024-04-22 | 3.18 | 3.18 | 3.06 | 3.1 | -1.9% | 64,743 | 20,179,995 |
| 2024-04-19 | 3.18 | 3.23 | 3.12 | 3.16 | -0.63% | 65,470 | 20,727,392 |
| 2024-04-18 | 3.28 | 3.28 | 3.17 | 3.18 | -2.45% | 87,625 | 28,138,002 |
| 2024-04-17 | 3.1 | 3.27 | 3.09 | 3.26 | +6.54% | 135,535 | 43,421,351 |
| 2024-04-16 | 3.36 | 3.36 | 3.03 | 3.06 | -9.2% | 203,732 | 63,647,137 |
| 2024-04-15 | 3.53 | 3.61 | 3.31 | 3.37 | -7.16% | 181,977 | 62,496,130 |
| 2024-04-12 | 3.69 | 3.77 | 3.61 | 3.63 | -2.42% | 167,139 | 61,671,971 |
| 2024-04-11 | 3.61 | 3.79 | 3.55 | 3.72 | +2.2% | 170,225 | 62,896,246 |
| 2024-04-10 | 3.64 | 3.66 | 3.58 | 3.64 | 0% | 80,719 | 29,217,286 |
| 2024-04-09 | 3.55 | 3.65 | 3.54 | 3.64 | +1.96% | 71,576 | 25,805,880 |
| 2024-04-08 | 3.61 | 3.65 | 3.56 | 3.57 | -1.38% | 81,114 | 29,261,573 |
| 2024-04-03 | 3.58 | 3.62 | 3.55 | 3.62 | +1.69% | 83,837 | 30,101,034 |
| 2024-04-02 | 3.56 | 3.59 | 3.53 | 3.56 | +0.28% | 74,426 | 26,494,061 |
| 2024-04-01 | 3.49 | 3.56 | 3.48 | 3.55 | +1.43% | 73,468 | 25,980,022 |
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：