股票概览
2.32
-2.11%
-0.05
2.36
开盘价
2.39
最高价
2.31
最低价
296,021
成交量
数据更新至: 2024-06-28
技术指标
2.35
MA5 (5日均线)
2.36
MA10 (10日均线)
2.41
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 | 2.36 | 2.39 | 2.31 | 2.32 | -2.11% | 296,021 | 69,199,234 |
| 2024-06-27 | 2.75 | 2.75 | 2.36 | 2.37 | -5.2% | 523,945 | 134,335,357 |
| 2024-06-26 | 2.27 | 2.5 | 2.24 | 2.5 | +10.13% | 282,142 | 68,482,322 |
| 2024-06-25 | 2.25 | 2.3 | 2.25 | 2.27 | -0.44% | 64,148 | 14,592,401 |
| 2024-06-24 | 2.32 | 2.32 | 2.23 | 2.28 | -2.56% | 106,520 | 24,162,239 |
| 2024-06-21 | 2.32 | 2.36 | 2.31 | 2.34 | +0.86% | 54,456 | 12,759,661 |
| 2024-06-20 | 2.4 | 2.4 | 2.31 | 2.32 | -2.93% | 78,252 | 18,295,543 |
| 2024-06-19 | 2.42 | 2.44 | 2.38 | 2.39 | -1.24% | 82,303 | 19,871,203 |
| 2024-06-18 | 2.36 | 2.42 | 2.35 | 2.42 | +2.54% | 62,012 | 14,791,696 |
| 2024-06-17 | 2.37 | 2.39 | 2.35 | 2.36 | -0.84% | 74,133 | 17,533,152 |
| 2024-06-14 | 2.37 | 2.4 | 2.34 | 2.38 | 0% | 57,887 | 13,728,423 |
| 2024-06-13 | 2.41 | 2.42 | 2.36 | 2.38 | -1.24% | 80,334 | 19,108,159 |
| 2024-06-12 | 2.4 | 2.43 | 2.39 | 2.41 | +0.42% | 54,418 | 13,124,716 |
| 2024-06-11 | 2.44 | 2.44 | 2.38 | 2.4 | -1.64% | 73,213 | 17,589,268 |
| 2024-06-07 | 2.4 | 2.45 | 2.4 | 2.44 | +2.52% | 103,781 | 25,168,933 |
| 2024-06-06 | 2.47 | 2.5 | 2.36 | 2.38 | -4.03% | 130,501 | 31,457,510 |
| 2024-06-05 | 2.54 | 2.54 | 2.47 | 2.48 | -1.98% | 82,142 | 20,557,943 |
| 2024-06-04 | 2.54 | 2.56 | 2.5 | 2.53 | -0.39% | 73,582 | 18,593,400 |
| 2024-06-03 | 2.58 | 2.6 | 2.51 | 2.54 | -1.93% | 95,919 | 24,466,071 |
| 2024-05-31 | 2.6 | 2.61 | 2.58 | 2.59 | 0% | 69,724 | 18,071,034 |
| 2024-05-30 | 2.61 | 2.63 | 2.58 | 2.59 | -1.15% | 75,091 | 19,512,869 |
| 2024-05-29 | 2.63 | 2.66 | 2.61 | 2.62 | 0% | 66,908 | 17,615,064 |
| 2024-05-28 | 2.67 | 2.67 | 2.61 | 2.62 | -2.24% | 95,578 | 25,219,798 |
| 2024-05-27 | 2.71 | 2.72 | 2.63 | 2.68 | -1.11% | 124,689 | 33,180,090 |
| 2024-05-24 | 2.73 | 2.8 | 2.69 | 2.71 | -1.81% | 189,326 | 51,685,548 |
| 2024-05-23 | 2.81 | 2.89 | 2.71 | 2.76 | -2.13% | 279,220 | 77,606,175 |
| 2024-05-22 | 2.74 | 2.87 | 2.73 | 2.82 | +2.55% | 185,458 | 52,201,193 |
| 2024-05-21 | 2.76 | 2.81 | 2.74 | 2.75 | -0.36% | 126,464 | 34,999,131 |
| 2024-05-20 | 2.79 | 2.8 | 2.75 | 2.76 | -1.43% | 148,992 | 41,283,907 |
| 2024-05-17 | 2.73 | 2.8 | 2.7 | 2.8 | +3.32% | 212,745 | 58,474,410 |
| 2024-05-16 | 2.64 | 2.73 | 2.64 | 2.71 | +2.65% | 217,557 | 58,572,416 |
| 2024-05-15 | 2.64 | 2.65 | 2.62 | 2.64 | 0% | 71,551 | 18,883,362 |
| 2024-05-14 | 2.62 | 2.65 | 2.62 | 2.64 | +0.76% | 65,360 | 17,217,180 |
| 2024-05-13 | 2.64 | 2.65 | 2.61 | 2.62 | -1.13% | 94,931 | 24,940,118 |
| 2024-05-10 | 2.64 | 2.66 | 2.61 | 2.65 | +0.38% | 100,469 | 26,489,723 |
| 2024-05-09 | 2.61 | 2.65 | 2.61 | 2.64 | +1.15% | 72,771 | 19,201,521 |
| 2024-05-08 | 2.66 | 2.67 | 2.61 | 2.61 | -2.25% | 107,833 | 28,403,557 |
| 2024-05-07 | 2.67 | 2.68 | 2.64 | 2.67 | -0.37% | 128,288 | 34,096,071 |
| 2024-05-06 | 2.65 | 2.7 | 2.65 | 2.68 | +1.9% | 199,617 | 53,526,763 |
| 2024-04-30 | 2.69 | 2.69 | 2.61 | 2.63 | -2.23% | 229,613 | 60,555,989 |
| 2024-04-29 | 2.59 | 2.69 | 2.58 | 2.69 | +3.07% | 321,266 | 85,028,746 |
| 2024-04-26 | 2.62 | 2.65 | 2.56 | 2.61 | -2.25% | 346,661 | 89,711,820 |
| 2024-04-25 | 2.75 | 2.76 | 2.63 | 2.67 | -6.64% | 564,044 | 151,653,900 |
| 2024-04-24 | 3.04 | 3.04 | 2.84 | 2.86 | +3.62% | 643,971 | 191,506,320 |
| 2024-04-23 | 2.62 | 2.85 | 2.6 | 2.76 | +5.75% | 254,189 | 69,554,404 |
| 2024-04-22 | 2.65 | 2.66 | 2.6 | 2.61 | -1.88% | 69,120 | 18,128,072 |
| 2024-04-19 | 2.61 | 2.68 | 2.61 | 2.66 | +1.14% | 67,623 | 17,924,266 |
| 2024-04-18 | 2.67 | 2.68 | 2.62 | 2.63 | -1.5% | 73,627 | 19,495,914 |
| 2024-04-17 | 2.54 | 2.68 | 2.53 | 2.67 | +6.37% | 122,477 | 32,085,092 |
| 2024-04-16 | 2.58 | 2.6 | 2.5 | 2.51 | -4.2% | 109,793 | 27,837,414 |
| 2024-04-15 | 2.69 | 2.72 | 2.56 | 2.62 | -2.96% | 129,643 | 34,109,328 |
| 2024-04-12 | 2.78 | 2.78 | 2.7 | 2.7 | -2.53% | 83,809 | 22,926,755 |
| 2024-04-11 | 2.72 | 2.81 | 2.7 | 2.77 | +1.47% | 94,930 | 26,263,721 |
| 2024-04-10 | 2.8 | 2.82 | 2.71 | 2.73 | -2.85% | 82,639 | 22,694,282 |
| 2024-04-09 | 2.8 | 2.84 | 2.8 | 2.81 | 0% | 54,508 | 15,357,704 |
| 2024-04-08 | 2.85 | 2.87 | 2.8 | 2.81 | -1.75% | 93,529 | 26,510,366 |
| 2024-04-03 | 2.84 | 2.86 | 2.81 | 2.86 | +0.7% | 69,213 | 19,622,496 |
| 2024-04-02 | 2.81 | 2.88 | 2.8 | 2.84 | +1.07% | 84,513 | 24,014,927 |
| 2024-04-01 | 2.76 | 2.82 | 2.76 | 2.81 | +1.81% | 97,228 | 27,178,648 |
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：