股票概览
2.97
+0.68%
+0.02
2.97
开盘价
3
最高价
2.94
最低价
61,064
成交量
数据更新至: 2024-06-28
技术指标
2.95
MA5 (5日均线)
2.95
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 | 2.97 | 3 | 2.94 | 2.97 | +0.68% | 61,064 | 18,123,537 |
| 2024-06-27 | 2.99 | 2.99 | 2.93 | 2.95 | -0.67% | 60,638 | 17,903,256 |
| 2024-06-26 | 2.92 | 2.97 | 2.89 | 2.97 | +1.02% | 64,980 | 19,047,894 |
| 2024-06-25 | 2.9 | 2.96 | 2.88 | 2.94 | +1.38% | 73,059 | 21,434,671 |
| 2024-06-24 | 2.91 | 2.93 | 2.83 | 2.9 | -1.02% | 88,125 | 25,354,305 |
| 2024-06-21 | 2.97 | 3 | 2.92 | 2.93 | -1.35% | 100,824 | 29,681,036 |
| 2024-06-20 | 3.02 | 3.06 | 2.92 | 2.97 | -3.26% | 191,657 | 56,871,555 |
| 2024-06-19 | 2.93 | 3.22 | 2.91 | 3.07 | +4.78% | 311,889 | 97,186,871 |
| 2024-06-18 | 2.89 | 2.96 | 2.88 | 2.93 | +1.03% | 66,440 | 19,436,645 |
| 2024-06-17 | 2.97 | 2.98 | 2.88 | 2.9 | -1.69% | 89,823 | 26,052,616 |
| 2024-06-14 | 2.95 | 3.02 | 2.91 | 2.95 | -0.34% | 80,649 | 23,896,060 |
| 2024-06-13 | 3.03 | 3.05 | 2.93 | 2.96 | -2.95% | 121,934 | 36,286,985 |
| 2024-06-12 | 3 | 3.09 | 2.95 | 3.05 | +0.66% | 160,039 | 48,452,053 |
| 2024-06-11 | 2.99 | 3.06 | 2.9 | 3.03 | +1% | 200,130 | 59,325,816 |
| 2024-06-07 | 3.2 | 3.2 | 2.97 | 3 | -3.23% | 293,103 | 89,541,124 |
| 2024-06-06 | 2.83 | 3.1 | 2.83 | 3.1 | +9.93% | 179,454 | 54,567,446 |
| 2024-06-05 | 2.83 | 2.89 | 2.77 | 2.82 | -1.05% | 107,821 | 30,435,424 |
| 2024-06-04 | 2.83 | 2.89 | 2.82 | 2.85 | -1.04% | 82,226 | 23,426,441 |
| 2024-06-03 | 2.98 | 2.98 | 2.85 | 2.88 | -3.36% | 146,354 | 42,406,346 |
| 2024-05-31 | 3 | 3.02 | 2.97 | 2.98 | -1% | 84,661 | 25,294,554 |
| 2024-05-30 | 3.05 | 3.05 | 2.98 | 3.01 | 0% | 73,171 | 21,986,266 |
| 2024-05-29 | 3 | 3.06 | 2.99 | 3.01 | -0.33% | 82,574 | 24,980,888 |
| 2024-05-28 | 3.11 | 3.12 | 3 | 3.02 | -1.95% | 124,480 | 37,877,950 |
| 2024-05-27 | 3.11 | 3.13 | 3.02 | 3.08 | -0.96% | 125,402 | 38,364,479 |
| 2024-05-24 | 3.1 | 3.15 | 3.08 | 3.11 | -1.27% | 115,950 | 36,107,520 |
| 2024-05-23 | 3.22 | 3.23 | 3.13 | 3.15 | -3.67% | 200,353 | 63,384,223 |
| 2024-05-22 | 3.29 | 3.35 | 3.26 | 3.27 | -1.51% | 200,866 | 66,222,912 |
| 2024-05-21 | 3.3 | 3.33 | 3.23 | 3.32 | -1.19% | 241,444 | 79,172,001 |
| 2024-05-20 | 3.32 | 3.38 | 3.27 | 3.36 | +1.82% | 401,276 | 133,856,928 |
| 2024-05-17 | 3.35 | 3.38 | 3.21 | 3.3 | -0.6% | 377,257 | 123,123,492 |
| 2024-05-16 | 3.48 | 3.55 | 3.29 | 3.32 | -2.35% | 686,411 | 233,304,069 |
| 2024-05-15 | 3.09 | 3.4 | 3.07 | 3.4 | +10.03% | 277,394 | 92,154,051 |
| 2024-05-14 | 3.09 | 3.12 | 3 | 3.09 | +1.31% | 212,913 | 65,242,822 |
| 2024-05-13 | 3.11 | 3.13 | 3.03 | 3.05 | -2.87% | 229,516 | 70,279,851 |
| 2024-05-10 | 3.24 | 3.29 | 3.12 | 3.14 | -3.38% | 288,338 | 91,493,498 |
| 2024-05-09 | 3.29 | 3.43 | 3.2 | 3.25 | +1.56% | 563,494 | 186,256,132 |
| 2024-05-08 | 2.91 | 3.2 | 2.89 | 3.2 | +9.97% | 187,473 | 58,393,030 |
| 2024-05-07 | 2.93 | 2.94 | 2.87 | 2.91 | -0.68% | 87,655 | 25,421,981 |
| 2024-05-06 | 2.9 | 2.94 | 2.88 | 2.93 | +1.74% | 69,176 | 20,204,503 |
| 2024-04-30 | 3 | 3.02 | 2.86 | 2.88 | -3.68% | 103,966 | 30,240,143 |
| 2024-04-29 | 2.84 | 3 | 2.83 | 2.99 | +3.82% | 126,981 | 37,452,054 |
| 2024-04-26 | 2.83 | 2.89 | 2.83 | 2.88 | +0.7% | 92,345 | 26,496,920 |
| 2024-04-25 | 2.86 | 2.88 | 2.82 | 2.86 | +0.35% | 57,755 | 16,485,415 |
| 2024-04-24 | 2.85 | 2.89 | 2.82 | 2.85 | -0.7% | 82,937 | 23,547,524 |
| 2024-04-23 | 2.79 | 2.94 | 2.75 | 2.87 | +3.24% | 168,857 | 48,629,513 |
| 2024-04-22 | 2.77 | 2.8 | 2.66 | 2.78 | -0.36% | 124,692 | 33,984,568 |
| 2024-04-19 | 2.82 | 2.88 | 2.76 | 2.79 | -0.71% | 103,697 | 29,131,446 |
| 2024-04-18 | 2.85 | 2.87 | 2.78 | 2.81 | -1.06% | 127,540 | 35,990,416 |
| 2024-04-17 | 2.61 | 2.9 | 2.61 | 2.84 | +4.03% | 204,508 | 57,718,521 |
| 2024-04-16 | 2.95 | 2.95 | 2.73 | 2.73 | -9.9% | 230,456 | 63,568,987 |
| 2024-04-15 | 3.26 | 3.28 | 3.03 | 3.03 | -10.09% | 332,770 | 102,883,830 |
| 2024-04-12 | 3.28 | 3.49 | 3.25 | 3.37 | +2.74% | 289,458 | 97,966,120 |
| 2024-04-11 | 3.22 | 3.35 | 3.2 | 3.28 | -1.2% | 188,073 | 61,931,628 |
| 2024-04-10 | 3.37 | 3.5 | 3.27 | 3.32 | -2.06% | 266,699 | 89,345,197 |
| 2024-04-09 | 3.43 | 3.45 | 3.3 | 3.39 | -3.42% | 337,546 | 113,616,788 |
| 2024-04-08 | 3.4 | 3.76 | 3.36 | 3.51 | +2.33% | 515,230 | 182,651,011 |
| 2024-04-03 | 3.47 | 3.55 | 3.4 | 3.43 | +0.29% | 418,328 | 145,445,245 |
| 2024-04-02 | 3.39 | 3.45 | 3.34 | 3.42 | -0.29% | 315,603 | 107,206,464 |
| 2024-04-01 | 3.5 | 3.61 | 3.35 | 3.43 | -1.15% | 635,114 | 219,530,457 |
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：