股票概览
2.78
-1.07%
-0.03
2.79
开盘价
2.85
最高价
2.77
最低价
47,047
成交量
数据更新至: 2024-06-28
技术指标
2.80
MA5 (5日均线)
2.83
MA10 (10日均线)
2.93
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 | 2.79 | 2.85 | 2.77 | 2.78 | -1.07% | 47,047 | 13,227,088 |
| 2024-06-27 | 2.84 | 2.89 | 2.8 | 2.81 | -1.75% | 40,763 | 11,572,909 |
| 2024-06-26 | 2.78 | 2.87 | 2.72 | 2.86 | +2.88% | 59,665 | 16,629,695 |
| 2024-06-25 | 2.77 | 2.83 | 2.73 | 2.78 | +1.09% | 53,489 | 14,878,183 |
| 2024-06-24 | 2.86 | 2.87 | 2.71 | 2.75 | -2.83% | 70,832 | 19,625,463 |
| 2024-06-21 | 2.83 | 2.88 | 2.79 | 2.83 | 0% | 64,509 | 18,375,045 |
| 2024-06-20 | 2.93 | 2.93 | 2.81 | 2.83 | -2.75% | 47,324 | 13,453,042 |
| 2024-06-19 | 2.91 | 2.95 | 2.88 | 2.91 | 0% | 56,427 | 16,448,833 |
| 2024-06-18 | 2.87 | 2.95 | 2.86 | 2.91 | +1.75% | 56,576 | 16,456,435 |
| 2024-06-17 | 2.93 | 2.93 | 2.85 | 2.86 | -3.05% | 50,199 | 14,480,658 |
| 2024-06-14 | 2.95 | 2.97 | 2.87 | 2.95 | +0.34% | 49,285 | 14,443,292 |
| 2024-06-13 | 2.99 | 3.02 | 2.92 | 2.94 | -1.67% | 44,598 | 13,179,500 |
| 2024-06-12 | 2.96 | 3.01 | 2.9 | 2.99 | +2.05% | 48,075 | 14,288,362 |
| 2024-06-11 | 2.97 | 3.02 | 2.88 | 2.93 | -1.68% | 60,318 | 17,610,236 |
| 2024-06-07 | 2.88 | 3 | 2.88 | 2.98 | +4.56% | 91,246 | 26,944,820 |
| 2024-06-06 | 3.03 | 3.05 | 2.81 | 2.85 | -5.63% | 112,369 | 32,456,149 |
| 2024-06-05 | 3.09 | 3.09 | 3 | 3.02 | -1.95% | 59,574 | 18,093,357 |
| 2024-06-04 | 3.2 | 3.2 | 3.04 | 3.08 | -2.84% | 86,216 | 26,623,486 |
| 2024-06-03 | 3.32 | 3.32 | 3.11 | 3.17 | -4.8% | 98,399 | 31,352,939 |
| 2024-05-31 | 3.33 | 3.36 | 3.3 | 3.33 | +0.3% | 41,558 | 13,832,715 |
| 2024-05-30 | 3.44 | 3.45 | 3.3 | 3.32 | -2.35% | 62,612 | 20,958,717 |
| 2024-05-29 | 3.38 | 3.53 | 3.35 | 3.4 | +0.89% | 60,502 | 20,830,775 |
| 2024-05-28 | 3.5 | 3.5 | 3.36 | 3.37 | -2.32% | 58,181 | 19,746,223 |
| 2024-05-27 | 3.49 | 3.53 | 3.39 | 3.45 | -0.86% | 54,257 | 18,607,198 |
| 2024-05-24 | 3.52 | 3.56 | 3.48 | 3.48 | -1.42% | 51,224 | 18,012,078 |
| 2024-05-23 | 3.63 | 3.64 | 3.48 | 3.53 | -2.75% | 82,400 | 29,180,996 |
| 2024-05-22 | 3.61 | 3.69 | 3.59 | 3.63 | +0.83% | 69,640 | 25,355,708 |
| 2024-05-21 | 3.67 | 3.71 | 3.58 | 3.6 | -1.64% | 68,363 | 24,860,177 |
| 2024-05-20 | 3.7 | 3.72 | 3.63 | 3.66 | -0.81% | 93,435 | 34,335,779 |
| 2024-05-17 | 3.62 | 3.69 | 3.56 | 3.69 | +2.5% | 113,157 | 41,017,083 |
| 2024-05-16 | 3.48 | 3.67 | 3.48 | 3.6 | +3.75% | 130,362 | 46,765,269 |
| 2024-05-15 | 3.46 | 3.51 | 3.4 | 3.47 | +0.58% | 59,821 | 20,815,304 |
| 2024-05-14 | 3.38 | 3.47 | 3.35 | 3.45 | +2.37% | 54,347 | 18,665,831 |
| 2024-05-13 | 3.43 | 3.45 | 3.36 | 3.37 | -2.88% | 58,433 | 19,877,753 |
| 2024-05-10 | 3.51 | 3.52 | 3.43 | 3.47 | -0.57% | 48,837 | 16,952,492 |
| 2024-05-09 | 3.45 | 3.51 | 3.44 | 3.49 | +1.75% | 52,075 | 18,174,092 |
| 2024-05-08 | 3.5 | 3.5 | 3.42 | 3.43 | -2.28% | 52,236 | 18,069,661 |
| 2024-05-07 | 3.46 | 3.51 | 3.42 | 3.51 | +1.45% | 68,220 | 23,718,782 |
| 2024-05-06 | 3.48 | 3.54 | 3.44 | 3.46 | +1.47% | 62,002 | 21,507,204 |
| 2024-04-30 | 3.48 | 3.51 | 3.37 | 3.41 | -1.73% | 74,104 | 25,311,118 |
| 2024-04-29 | 3.29 | 3.48 | 3.26 | 3.47 | +5.15% | 123,975 | 42,279,019 |
| 2024-04-26 | 3.23 | 3.3 | 3.18 | 3.3 | +1.85% | 70,233 | 22,825,363 |
| 2024-04-25 | 3.22 | 3.27 | 3.2 | 3.24 | 0% | 45,660 | 14,791,029 |
| 2024-04-24 | 3.18 | 3.24 | 3.14 | 3.24 | +1.89% | 54,040 | 17,331,866 |
| 2024-04-23 | 3.09 | 3.19 | 3.07 | 3.18 | +2.25% | 56,372 | 17,793,830 |
| 2024-04-22 | 3.18 | 3.18 | 3.03 | 3.11 | -1.27% | 56,506 | 17,506,272 |
| 2024-04-19 | 3.22 | 3.25 | 3.13 | 3.15 | -1.87% | 68,982 | 21,877,562 |
| 2024-04-18 | 3.32 | 3.32 | 3.19 | 3.21 | -2.13% | 74,364 | 24,157,507 |
| 2024-04-17 | 3.11 | 3.29 | 3.08 | 3.28 | +6.15% | 95,332 | 30,870,656 |
| 2024-04-16 | 3.3 | 3.3 | 3.07 | 3.09 | -8.04% | 124,276 | 38,987,347 |
| 2024-04-15 | 3.62 | 3.65 | 3.29 | 3.36 | -7.44% | 147,221 | 49,892,204 |
| 2024-04-12 | 3.68 | 3.72 | 3.61 | 3.63 | -1.89% | 68,917 | 25,218,611 |
| 2024-04-11 | 3.66 | 3.76 | 3.58 | 3.7 | +1.09% | 74,750 | 27,671,797 |
| 2024-04-10 | 3.76 | 3.76 | 3.63 | 3.66 | -3.17% | 101,421 | 37,354,658 |
| 2024-04-09 | 3.69 | 3.79 | 3.68 | 3.78 | +2.44% | 110,726 | 41,486,600 |
| 2024-04-08 | 3.84 | 3.86 | 3.68 | 3.69 | -5.63% | 191,427 | 71,882,473 |
| 2024-04-03 | 4.12 | 4.17 | 3.88 | 3.91 | +0.77% | 281,637 | 111,971,162 |
| 2024-04-02 | 3.81 | 3.94 | 3.8 | 3.88 | +1.84% | 85,796 | 33,199,067 |
| 2024-04-01 | 3.77 | 3.83 | 3.75 | 3.81 | +1.87% | 67,220 | 25,459,373 |
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：