股票概览
2.56
-1.54%
-0.04
2.57
开盘价
2.62
最高价
2.52
最低价
177,612
成交量
数据更新至: 2024-06-28
技术指标
2.64
MA5 (5日均线)
2.79
MA10 (10日均线)
3.02
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 | 2.57 | 2.62 | 2.52 | 2.56 | -1.54% | 177,612 | 45,776,600 |
| 2024-06-27 | 2.71 | 2.72 | 2.59 | 2.6 | -4.06% | 175,761 | 46,439,630 |
| 2024-06-26 | 2.63 | 2.72 | 2.62 | 2.71 | +2.65% | 177,141 | 47,378,133 |
| 2024-06-25 | 2.67 | 2.72 | 2.59 | 2.64 | -1.49% | 139,935 | 37,115,303 |
| 2024-06-24 | 2.8 | 2.83 | 2.67 | 2.68 | -5.63% | 273,985 | 74,410,454 |
| 2024-06-21 | 2.77 | 2.88 | 2.74 | 2.84 | +1.43% | 191,054 | 54,160,963 |
| 2024-06-20 | 2.94 | 2.97 | 2.8 | 2.8 | -5.08% | 314,984 | 90,011,900 |
| 2024-06-19 | 3.07 | 3.08 | 2.94 | 2.95 | -3.91% | 295,013 | 88,658,531 |
| 2024-06-18 | 3.09 | 3.11 | 3.05 | 3.07 | +0.33% | 180,418 | 55,497,684 |
| 2024-06-17 | 3.12 | 3.2 | 3.03 | 3.06 | -1.92% | 237,332 | 73,576,425 |
| 2024-06-14 | 3.15 | 3.19 | 3.09 | 3.12 | -3.7% | 410,749 | 128,900,417 |
| 2024-06-13 | 3.15 | 3.35 | 3.12 | 3.24 | +1.57% | 575,671 | 185,545,920 |
| 2024-06-12 | 3.13 | 3.28 | 3.02 | 3.19 | -1.24% | 438,826 | 139,149,837 |
| 2024-06-11 | 3.38 | 3.49 | 3.2 | 3.23 | +1.89% | 810,478 | 270,866,046 |
| 2024-06-06 | 3.28 | 3.3 | 3.14 | 3.17 | -3.94% | 140,142 | 44,654,789 |
| 2024-06-05 | 3.27 | 3.33 | 3.27 | 3.3 | 0% | 112,093 | 37,016,871 |
| 2024-06-04 | 3.24 | 3.32 | 3.1 | 3.3 | +2.48% | 177,690 | 57,509,863 |
| 2024-06-03 | 3.44 | 3.47 | 3.22 | 3.22 | -5.01% | 310,626 | 102,483,874 |
| 2024-05-31 | 3.37 | 3.41 | 3.33 | 3.39 | +1.5% | 147,600 | 49,982,566 |
| 2024-05-30 | 3.43 | 3.47 | 3.33 | 3.34 | -4.84% | 206,679 | 70,045,498 |
| 2024-05-29 | 3.47 | 3.53 | 3.43 | 3.51 | +0.86% | 130,221 | 45,341,746 |
| 2024-05-28 | 3.39 | 3.49 | 3.39 | 3.48 | +2.65% | 125,291 | 43,085,465 |
| 2024-05-27 | 3.47 | 3.55 | 3.34 | 3.39 | -2.31% | 200,742 | 69,462,123 |
| 2024-05-24 | 3.36 | 3.47 | 3.35 | 3.47 | +2.97% | 177,478 | 60,646,183 |
| 2024-05-23 | 3.36 | 3.46 | 3.35 | 3.37 | -0.3% | 187,106 | 63,498,169 |
| 2024-05-22 | 3.38 | 3.43 | 3.33 | 3.38 | -0.29% | 120,753 | 40,925,667 |
| 2024-05-21 | 3.36 | 3.43 | 3.35 | 3.39 | +0.59% | 120,705 | 40,971,408 |
| 2024-05-20 | 3.28 | 3.4 | 3.26 | 3.37 | +2.43% | 141,202 | 47,368,978 |
| 2024-05-17 | 3.17 | 3.31 | 3.15 | 3.29 | +3.79% | 118,742 | 38,473,020 |
| 2024-05-16 | 3.16 | 3.2 | 3.14 | 3.17 | 0% | 97,400 | 30,868,508 |
| 2024-05-15 | 3.13 | 3.2 | 3.1 | 3.17 | +1.93% | 121,110 | 38,337,778 |
| 2024-05-14 | 3.09 | 3.14 | 3 | 3.11 | +1.3% | 139,954 | 43,168,467 |
| 2024-05-13 | 3.19 | 3.23 | 3.05 | 3.07 | -4.36% | 212,818 | 66,054,591 |
| 2024-05-10 | 3.3 | 3.35 | 3.16 | 3.21 | -2.73% | 205,448 | 66,874,264 |
| 2024-05-09 | 3.36 | 3.39 | 3.29 | 3.3 | -4.62% | 256,604 | 85,048,586 |
| 2024-05-08 | 3.5 | 3.55 | 3.43 | 3.46 | -1.14% | 123,907 | 42,990,303 |
| 2024-05-07 | 3.47 | 3.56 | 3.44 | 3.5 | +0.57% | 145,825 | 50,906,906 |
| 2024-05-06 | 3.47 | 3.49 | 3.43 | 3.48 | 0% | 95,098 | 32,921,591 |
| 2024-04-30 | 3.41 | 3.48 | 3.4 | 3.48 | +2.35% | 152,500 | 52,647,558 |
| 2024-04-29 | 3.37 | 3.43 | 3.32 | 3.4 | -2.3% | 222,564 | 75,395,670 |
| 2024-04-26 | 3.45 | 3.49 | 3.43 | 3.48 | +1.75% | 144,742 | 50,152,339 |
| 2024-04-25 | 3.43 | 3.45 | 3.41 | 3.42 | -0.87% | 109,480 | 37,501,283 |
| 2024-04-24 | 3.47 | 3.48 | 3.38 | 3.45 | -0.58% | 164,478 | 56,354,102 |
| 2024-04-23 | 3.4 | 3.49 | 3.4 | 3.47 | +2.36% | 175,751 | 60,515,363 |
| 2024-04-22 | 3.51 | 3.51 | 3.38 | 3.39 | +1.5% | 277,655 | 96,015,123 |
| 2024-04-19 | 3.23 | 3.39 | 3.23 | 3.34 | +3.41% | 173,993 | 57,704,371 |
| 2024-04-18 | 3.17 | 3.27 | 3.12 | 3.23 | +1.57% | 108,401 | 34,784,069 |
| 2024-04-17 | 3.05 | 3.19 | 3.05 | 3.18 | +3.92% | 130,707 | 41,162,017 |
| 2024-04-16 | 3.18 | 3.24 | 3.06 | 3.06 | -4.97% | 130,538 | 40,319,389 |
| 2024-04-15 | 3.3 | 3.33 | 3.22 | 3.22 | -5.01% | 191,447 | 61,950,178 |
| 2024-04-12 | 3.35 | 3.43 | 3.33 | 3.39 | +0.89% | 106,207 | 35,785,024 |
| 2024-04-11 | 3.33 | 3.39 | 3.32 | 3.36 | +0.9% | 100,941 | 33,888,796 |
| 2024-04-10 | 3.42 | 3.47 | 3.29 | 3.33 | -3.2% | 180,004 | 60,477,990 |
| 2024-04-09 | 3.43 | 3.49 | 3.37 | 3.44 | +0.29% | 151,551 | 52,003,118 |
| 2024-04-08 | 3.42 | 3.58 | 3.4 | 3.43 | +0.29% | 257,843 | 89,704,913 |
| 2024-04-03 | 3.27 | 3.42 | 3.27 | 3.42 | +3.95% | 167,301 | 55,778,516 |
| 2024-04-02 | 3.29 | 3.34 | 3.26 | 3.29 | 0% | 131,931 | 43,488,451 |
| 2024-04-01 | 3.25 | 3.32 | 3.24 | 3.29 | +0.61% | 126,427 | 41,581,502 |
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：