股票概览
2.31
+0.87%
+0.02
2.29
开盘价
2.36
最高价
2.28
最低价
59,463
成交量
数据更新至: 2024-06-28
技术指标
2.32
MA5 (5日均线)
2.41
MA10 (10日均线)
2.51
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 | 2.29 | 2.36 | 2.28 | 2.31 | +0.87% | 59,463 | 13,879,532 |
| 2024-06-27 | 2.34 | 2.39 | 2.28 | 2.29 | -2.97% | 66,803 | 15,603,428 |
| 2024-06-26 | 2.3 | 2.39 | 2.25 | 2.36 | +2.16% | 63,930 | 14,811,200 |
| 2024-06-25 | 2.3 | 2.36 | 2.29 | 2.31 | -0.43% | 60,975 | 14,133,241 |
| 2024-06-24 | 2.47 | 2.47 | 2.28 | 2.32 | -6.45% | 110,635 | 25,911,737 |
| 2024-06-21 | 2.44 | 2.49 | 2.39 | 2.48 | +2.06% | 54,010 | 13,272,390 |
| 2024-06-20 | 2.5 | 2.53 | 2.43 | 2.43 | -3.57% | 72,280 | 17,839,460 |
| 2024-06-19 | 2.55 | 2.57 | 2.51 | 2.52 | -0.79% | 50,012 | 12,662,685 |
| 2024-06-18 | 2.53 | 2.57 | 2.51 | 2.54 | +1.2% | 51,818 | 13,169,542 |
| 2024-06-17 | 2.56 | 2.58 | 2.5 | 2.51 | -1.95% | 61,910 | 15,633,112 |
| 2024-06-14 | 2.56 | 2.59 | 2.54 | 2.56 | -0.78% | 51,344 | 13,172,014 |
| 2024-06-13 | 2.63 | 2.66 | 2.56 | 2.58 | -2.27% | 88,840 | 23,099,222 |
| 2024-06-12 | 2.59 | 2.66 | 2.59 | 2.64 | +1.15% | 72,515 | 19,117,091 |
| 2024-06-11 | 2.6 | 2.61 | 2.54 | 2.61 | 0% | 51,105 | 13,237,267 |
| 2024-06-07 | 2.53 | 2.62 | 2.53 | 2.61 | +3.98% | 87,419 | 22,580,500 |
| 2024-06-06 | 2.67 | 2.69 | 2.51 | 2.51 | -5.28% | 114,349 | 29,528,987 |
| 2024-06-05 | 2.62 | 2.72 | 2.59 | 2.65 | +1.15% | 103,464 | 27,640,012 |
| 2024-06-04 | 2.6 | 2.63 | 2.54 | 2.62 | +0.77% | 77,563 | 20,096,045 |
| 2024-06-03 | 2.7 | 2.7 | 2.58 | 2.6 | -4.41% | 164,683 | 43,144,303 |
| 2024-05-31 | 2.75 | 2.75 | 2.7 | 2.72 | -0.37% | 69,090 | 18,788,700 |
| 2024-05-30 | 2.71 | 2.78 | 2.66 | 2.73 | 0% | 112,590 | 30,695,709 |
| 2024-05-29 | 2.81 | 2.83 | 2.69 | 2.73 | -3.53% | 201,679 | 55,278,554 |
| 2024-05-28 | 2.93 | 2.93 | 2.81 | 2.83 | -3.74% | 164,818 | 46,966,758 |
| 2024-05-27 | 2.86 | 2.97 | 2.84 | 2.94 | +1.73% | 167,904 | 48,873,327 |
| 2024-05-24 | 2.83 | 3.06 | 2.8 | 2.89 | +1.4% | 228,020 | 66,612,985 |
| 2024-05-23 | 2.89 | 2.91 | 2.83 | 2.85 | -3.39% | 192,503 | 55,061,411 |
| 2024-05-22 | 3.01 | 3.03 | 2.87 | 2.95 | -3.91% | 314,656 | 92,341,404 |
| 2024-05-21 | 3 | 3.2 | 2.97 | 3.07 | +3.02% | 349,142 | 107,163,575 |
| 2024-05-20 | 3.15 | 3.21 | 2.96 | 2.98 | -5.1% | 405,516 | 123,007,435 |
| 2024-05-17 | 3.03 | 3.38 | 2.95 | 3.14 | +1.29% | 614,320 | 191,745,513 |
| 2024-05-16 | 3.11 | 3.23 | 3.06 | 3.1 | +1.97% | 711,573 | 224,078,357 |
| 2024-05-15 | 2.75 | 3.04 | 2.72 | 3.04 | +10.14% | 261,061 | 75,822,181 |
| 2024-05-14 | 2.73 | 2.81 | 2.73 | 2.76 | +0.36% | 120,699 | 33,310,022 |
| 2024-05-13 | 2.84 | 2.84 | 2.73 | 2.75 | -2.48% | 138,122 | 38,176,134 |
| 2024-05-10 | 2.87 | 2.88 | 2.8 | 2.82 | -1.05% | 153,366 | 43,438,625 |
| 2024-05-09 | 2.86 | 2.9 | 2.83 | 2.85 | -1.38% | 195,629 | 55,906,181 |
| 2024-05-08 | 2.9 | 2.98 | 2.87 | 2.89 | -2.36% | 253,675 | 73,919,671 |
| 2024-05-07 | 2.92 | 3.05 | 2.86 | 2.96 | -0.67% | 491,347 | 144,415,747 |
| 2024-05-06 | 2.7 | 2.98 | 2.62 | 2.98 | +9.96% | 398,186 | 111,939,122 |
| 2024-04-30 | 2.67 | 2.84 | 2.63 | 2.71 | +1.5% | 250,765 | 68,224,516 |
| 2024-04-29 | 2.57 | 2.68 | 2.52 | 2.67 | +4.3% | 185,000 | 48,257,161 |
| 2024-04-26 | 2.61 | 2.65 | 2.54 | 2.56 | -1.92% | 143,068 | 36,714,042 |
| 2024-04-25 | 2.56 | 2.69 | 2.53 | 2.61 | +3.16% | 160,959 | 42,126,841 |
| 2024-04-24 | 2.51 | 2.56 | 2.49 | 2.53 | +0.8% | 71,330 | 18,060,237 |
| 2024-04-23 | 2.51 | 2.55 | 2.48 | 2.51 | +0.8% | 85,889 | 21,541,989 |
| 2024-04-22 | 2.57 | 2.59 | 2.47 | 2.49 | -3.11% | 103,381 | 25,890,073 |
| 2024-04-19 | 2.65 | 2.68 | 2.54 | 2.57 | -3.02% | 122,947 | 31,765,119 |
| 2024-04-18 | 2.7 | 2.72 | 2.61 | 2.65 | 0% | 153,773 | 40,792,017 |
| 2024-04-17 | 2.46 | 2.66 | 2.46 | 2.65 | +7.72% | 226,823 | 59,265,596 |
| 2024-04-16 | 2.53 | 2.65 | 2.45 | 2.46 | -8.55% | 265,051 | 66,539,052 |
| 2024-04-15 | 2.94 | 3 | 2.69 | 2.69 | -10.03% | 297,235 | 81,828,249 |
| 2024-04-12 | 2.98 | 3.08 | 2.95 | 2.99 | +0.34% | 163,174 | 49,026,195 |
| 2024-04-11 | 2.99 | 3.04 | 2.96 | 2.98 | -1% | 124,555 | 37,365,148 |
| 2024-04-10 | 3.13 | 3.13 | 2.96 | 3.01 | -3.22% | 200,612 | 60,603,270 |
| 2024-04-09 | 3.11 | 3.15 | 3.09 | 3.11 | +0.32% | 116,941 | 36,425,752 |
| 2024-04-08 | 3.16 | 3.2 | 3.09 | 3.1 | -2.82% | 223,203 | 70,021,508 |
| 2024-04-03 | 3.28 | 3.28 | 3.18 | 3.19 | -3.04% | 227,279 | 73,061,280 |
| 2024-04-02 | 3.32 | 3.42 | 3.26 | 3.29 | -2.08% | 246,336 | 81,373,043 |
| 2024-04-01 | 3.45 | 3.55 | 3.26 | 3.36 | +0.3% | 339,181 | 114,960,940 |
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：