股票概览
2.37
-1.25%
-0.03
2.41
开盘价
2.43
最高价
2.36
最低价
58,331
成交量
数据更新至: 2024-06-28
技术指标
2.41
MA5 (5日均线)
2.47
MA10 (10日均线)
2.57
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 | 2.41 | 2.43 | 2.36 | 2.37 | -1.25% | 58,331 | 13,979,389 |
| 2024-06-27 | 2.47 | 2.49 | 2.39 | 2.4 | -2.83% | 65,694 | 15,999,186 |
| 2024-06-26 | 2.43 | 2.48 | 2.39 | 2.47 | +1.65% | 64,135 | 15,681,014 |
| 2024-06-25 | 2.37 | 2.45 | 2.35 | 2.43 | +2.97% | 82,520 | 19,859,954 |
| 2024-06-24 | 2.45 | 2.45 | 2.34 | 2.36 | -4.07% | 74,867 | 17,862,961 |
| 2024-06-21 | 2.5 | 2.51 | 2.44 | 2.46 | -1.2% | 74,847 | 18,502,985 |
| 2024-06-20 | 2.56 | 2.56 | 2.46 | 2.49 | -2.73% | 73,031 | 18,289,685 |
| 2024-06-19 | 2.55 | 2.59 | 2.54 | 2.56 | -0.39% | 50,424 | 12,921,384 |
| 2024-06-18 | 2.56 | 2.6 | 2.55 | 2.57 | 0% | 58,291 | 14,996,401 |
| 2024-06-17 | 2.62 | 2.62 | 2.55 | 2.57 | -1.15% | 53,743 | 13,849,054 |
| 2024-06-14 | 2.62 | 2.63 | 2.56 | 2.6 | -0.38% | 47,624 | 12,366,652 |
| 2024-06-13 | 2.68 | 2.68 | 2.6 | 2.61 | -2.25% | 71,404 | 18,779,396 |
| 2024-06-12 | 2.61 | 2.68 | 2.6 | 2.67 | +2.3% | 62,749 | 16,601,127 |
| 2024-06-11 | 2.62 | 2.62 | 2.56 | 2.61 | -1.14% | 73,462 | 19,057,814 |
| 2024-06-07 | 2.52 | 2.65 | 2.51 | 2.64 | +5.6% | 144,975 | 37,695,289 |
| 2024-06-06 | 2.67 | 2.69 | 2.48 | 2.5 | -6.37% | 148,938 | 37,763,365 |
| 2024-06-05 | 2.78 | 2.78 | 2.66 | 2.67 | -3.26% | 65,954 | 17,866,278 |
| 2024-06-04 | 2.76 | 2.78 | 2.71 | 2.76 | -0.72% | 58,483 | 16,076,258 |
| 2024-06-03 | 2.9 | 2.9 | 2.75 | 2.78 | -3.47% | 85,222 | 23,858,917 |
| 2024-05-31 | 2.86 | 2.9 | 2.85 | 2.88 | +0.35% | 55,386 | 15,912,674 |
| 2024-05-30 | 2.9 | 2.92 | 2.84 | 2.87 | -2.05% | 63,566 | 18,255,622 |
| 2024-05-29 | 2.9 | 2.96 | 2.87 | 2.93 | +1.38% | 61,985 | 18,157,201 |
| 2024-05-28 | 2.96 | 2.97 | 2.88 | 2.89 | -2.69% | 66,446 | 19,349,083 |
| 2024-05-27 | 2.98 | 2.99 | 2.92 | 2.97 | +0.34% | 59,329 | 17,512,087 |
| 2024-05-24 | 2.99 | 3.02 | 2.95 | 2.96 | -1.66% | 81,527 | 24,333,890 |
| 2024-05-23 | 3.12 | 3.12 | 2.99 | 3.01 | -3.53% | 98,240 | 29,843,855 |
| 2024-05-22 | 3.09 | 3.15 | 3.07 | 3.12 | +0.97% | 107,926 | 33,695,223 |
| 2024-05-21 | 3.08 | 3.11 | 3.05 | 3.09 | +0.32% | 75,280 | 23,222,756 |
| 2024-05-20 | 3.08 | 3.12 | 3.07 | 3.08 | +0.33% | 101,516 | 31,406,504 |
| 2024-05-17 | 3.04 | 3.09 | 3.01 | 3.07 | +0.99% | 85,049 | 25,895,873 |
| 2024-05-16 | 2.99 | 3.08 | 2.98 | 3.04 | +1.67% | 91,729 | 27,939,368 |
| 2024-05-15 | 2.98 | 3.02 | 2.94 | 2.99 | +0.34% | 69,686 | 20,845,727 |
| 2024-05-14 | 2.93 | 2.99 | 2.92 | 2.98 | +1.71% | 65,072 | 19,326,190 |
| 2024-05-13 | 2.95 | 2.97 | 2.91 | 2.93 | -2.01% | 76,790 | 22,583,471 |
| 2024-05-10 | 3.01 | 3.03 | 2.95 | 2.99 | -0.33% | 69,360 | 20,697,173 |
| 2024-05-09 | 2.97 | 3.02 | 2.96 | 3 | +1.01% | 77,207 | 23,170,389 |
| 2024-05-08 | 3.02 | 3.02 | 2.94 | 2.97 | -1.66% | 76,750 | 22,849,541 |
| 2024-05-07 | 3.05 | 3.06 | 2.98 | 3.02 | -0.66% | 104,809 | 31,551,266 |
| 2024-05-06 | 2.93 | 3.07 | 2.93 | 3.04 | +4.47% | 148,078 | 44,357,643 |
| 2024-04-30 | 2.97 | 3 | 2.87 | 2.91 | -2.02% | 134,181 | 39,079,546 |
| 2024-04-29 | 2.82 | 2.98 | 2.81 | 2.97 | +6.45% | 166,676 | 48,697,461 |
| 2024-04-26 | 2.74 | 2.8 | 2.71 | 2.79 | +2.2% | 119,402 | 32,997,930 |
| 2024-04-25 | 2.72 | 2.75 | 2.68 | 2.73 | -0.36% | 80,577 | 21,957,672 |
| 2024-04-24 | 2.74 | 2.77 | 2.72 | 2.74 | -0.36% | 101,553 | 27,845,403 |
| 2024-04-23 | 2.75 | 2.79 | 2.73 | 2.75 | +0.36% | 82,466 | 22,708,121 |
| 2024-04-22 | 2.77 | 2.79 | 2.65 | 2.74 | -1.08% | 166,633 | 45,452,912 |
| 2024-04-19 | 2.82 | 2.87 | 2.75 | 2.77 | -2.81% | 157,228 | 43,926,034 |
| 2024-04-18 | 2.93 | 2.94 | 2.78 | 2.85 | -3.06% | 232,345 | 66,775,601 |
| 2024-04-17 | 2.8 | 2.99 | 2.8 | 2.94 | +1.73% | 313,414 | 91,581,475 |
| 2024-04-16 | 3.01 | 3.03 | 2.89 | 2.89 | -9.97% | 109,410 | 31,921,090 |
| 2024-04-15 | 3.51 | 3.53 | 3.21 | 3.21 | -10.08% | 291,003 | 94,559,401 |
| 2024-04-12 | 3.48 | 3.82 | 3.41 | 3.57 | +2.29% | 382,111 | 136,815,515 |
| 2024-04-11 | 3.58 | 3.58 | 3.45 | 3.49 | -3.59% | 277,547 | 97,279,348 |
| 2024-04-10 | 3.58 | 3.69 | 3.51 | 3.62 | 0% | 442,663 | 158,975,828 |
| 2024-04-09 | 3.43 | 3.78 | 3.37 | 3.62 | +3.72% | 474,794 | 169,215,535 |
| 2024-04-08 | 3.41 | 3.68 | 3.38 | 3.49 | +2.35% | 316,329 | 110,301,737 |
| 2024-04-03 | 3.39 | 3.43 | 3.33 | 3.41 | +0.89% | 89,111 | 30,139,051 |
| 2024-04-02 | 3.37 | 3.41 | 3.35 | 3.38 | 0% | 90,873 | 30,728,129 |
| 2024-04-01 | 3.3 | 3.38 | 3.29 | 3.38 | +3.05% | 65,387 | 21,772,320 |
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：