股票概览
2.64
-1.49%
-0.04
2.68
开盘价
2.7
最高价
2.63
最低价
248,138
成交量
数据更新至: 2024-06-28
技术指标
2.66
MA5 (5日均线)
2.68
MA10 (10日均线)
2.74
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 | 2.68 | 2.7 | 2.63 | 2.64 | -1.49% | 248,138 | 66,310,930 |
| 2024-06-27 | 2.69 | 2.72 | 2.67 | 2.68 | -0.74% | 205,977 | 55,434,888 |
| 2024-06-26 | 2.65 | 2.71 | 2.62 | 2.7 | +2.27% | 242,056 | 64,625,988 |
| 2024-06-25 | 2.62 | 2.65 | 2.61 | 2.64 | +0.76% | 171,897 | 45,241,354 |
| 2024-06-24 | 2.65 | 2.65 | 2.58 | 2.62 | -1.13% | 283,807 | 74,337,984 |
| 2024-06-21 | 2.66 | 2.69 | 2.64 | 2.65 | 0% | 197,537 | 52,639,452 |
| 2024-06-20 | 2.72 | 2.73 | 2.65 | 2.65 | -2.93% | 312,598 | 83,740,335 |
| 2024-06-19 | 2.77 | 2.77 | 2.73 | 2.73 | -1.44% | 214,915 | 58,926,981 |
| 2024-06-18 | 2.75 | 2.78 | 2.75 | 2.77 | +0.36% | 173,940 | 48,083,072 |
| 2024-06-17 | 2.77 | 2.79 | 2.74 | 2.76 | -0.72% | 219,622 | 60,651,759 |
| 2024-06-14 | 2.75 | 2.79 | 2.74 | 2.78 | +1.09% | 227,865 | 63,105,842 |
| 2024-06-13 | 2.78 | 2.81 | 2.74 | 2.75 | -1.08% | 223,265 | 61,722,639 |
| 2024-06-12 | 2.74 | 2.79 | 2.73 | 2.78 | +1.46% | 242,214 | 66,994,863 |
| 2024-06-11 | 2.78 | 2.78 | 2.73 | 2.74 | -1.44% | 254,915 | 70,062,080 |
| 2024-06-07 | 2.75 | 2.8 | 2.73 | 2.78 | +1.83% | 304,006 | 84,062,315 |
| 2024-06-06 | 2.79 | 2.81 | 2.72 | 2.73 | -1.8% | 370,269 | 101,781,512 |
| 2024-06-05 | 2.84 | 2.85 | 2.78 | 2.78 | -2.11% | 229,911 | 64,638,678 |
| 2024-06-04 | 2.83 | 2.84 | 2.81 | 2.84 | 0% | 229,824 | 64,906,221 |
| 2024-06-03 | 2.9 | 2.9 | 2.81 | 2.84 | -1.73% | 329,148 | 93,743,590 |
| 2024-05-31 | 2.87 | 2.91 | 2.86 | 2.89 | +1.05% | 222,619 | 64,200,495 |
| 2024-05-30 | 2.85 | 2.88 | 2.83 | 2.86 | 0% | 253,568 | 72,467,503 |
| 2024-05-29 | 2.85 | 2.89 | 2.85 | 2.86 | 0% | 201,922 | 57,889,470 |
| 2024-05-28 | 2.9 | 2.91 | 2.85 | 2.86 | -1.72% | 289,559 | 83,333,193 |
| 2024-05-27 | 2.92 | 2.93 | 2.87 | 2.91 | 0% | 262,807 | 75,954,841 |
| 2024-05-24 | 2.91 | 2.94 | 2.9 | 2.91 | -0.34% | 259,237 | 75,732,385 |
| 2024-05-23 | 2.99 | 2.99 | 2.91 | 2.92 | -2.01% | 328,550 | 96,560,014 |
| 2024-05-22 | 2.98 | 3 | 2.97 | 2.98 | 0% | 190,401 | 56,860,479 |
| 2024-05-21 | 3 | 3.02 | 2.97 | 2.98 | -0.67% | 230,130 | 68,831,313 |
| 2024-05-20 | 3.02 | 3.05 | 2.99 | 3 | -0.66% | 272,980 | 82,362,372 |
| 2024-05-17 | 2.99 | 3.03 | 2.97 | 3.02 | +0.67% | 254,491 | 76,231,137 |
| 2024-05-16 | 2.99 | 3.04 | 2.98 | 3 | +0.67% | 271,457 | 81,633,913 |
| 2024-05-15 | 3 | 3.01 | 2.97 | 2.98 | -0.67% | 197,855 | 59,211,846 |
| 2024-05-14 | 3.01 | 3.04 | 2.99 | 3 | 0% | 210,851 | 63,473,850 |
| 2024-05-13 | 3.04 | 3.05 | 2.99 | 3 | -1.32% | 248,481 | 74,692,083 |
| 2024-05-10 | 3.06 | 3.09 | 3.03 | 3.04 | -0.33% | 233,627 | 71,232,000 |
| 2024-05-09 | 3.04 | 3.08 | 3.04 | 3.05 | +0.33% | 199,029 | 60,996,647 |
| 2024-05-08 | 3.09 | 3.09 | 3.04 | 3.04 | -1.3% | 233,608 | 71,392,159 |
| 2024-05-07 | 3.1 | 3.11 | 3.07 | 3.08 | -0.32% | 207,901 | 64,248,440 |
| 2024-05-06 | 3.1 | 3.12 | 3.08 | 3.09 | +0.98% | 346,023 | 107,323,200 |
| 2024-04-30 | 3.08 | 3.09 | 3.03 | 3.06 | -0.97% | 315,070 | 96,376,067 |
| 2024-04-29 | 3 | 3.09 | 2.99 | 3.09 | +3% | 402,995 | 123,372,703 |
| 2024-04-26 | 2.9 | 3.01 | 2.9 | 3 | +3.09% | 392,200 | 116,349,192 |
| 2024-04-25 | 2.93 | 2.94 | 2.9 | 2.91 | -1.02% | 257,254 | 74,972,611 |
| 2024-04-24 | 2.92 | 2.94 | 2.88 | 2.94 | +0.68% | 268,363 | 78,265,614 |
| 2024-04-23 | 2.94 | 2.97 | 2.91 | 2.92 | -0.68% | 247,424 | 72,653,154 |
| 2024-04-22 | 2.97 | 2.99 | 2.93 | 2.94 | -1.34% | 304,501 | 89,772,675 |
| 2024-04-19 | 2.98 | 3.01 | 2.97 | 2.98 | -0.33% | 246,258 | 73,540,176 |
| 2024-04-18 | 3.02 | 3.03 | 2.98 | 2.99 | -0.99% | 283,157 | 85,132,178 |
| 2024-04-17 | 2.95 | 3.02 | 2.95 | 3.02 | +2.72% | 413,329 | 123,556,416 |
| 2024-04-16 | 2.99 | 3.04 | 2.93 | 2.94 | -2% | 427,657 | 127,180,735 |
| 2024-04-15 | 3 | 3.04 | 2.95 | 3 | 0% | 367,106 | 110,272,562 |
| 2024-04-12 | 3.03 | 3.05 | 2.99 | 3 | -0.99% | 266,181 | 80,159,653 |
| 2024-04-11 | 2.98 | 3.06 | 2.97 | 3.03 | +1.34% | 406,885 | 123,086,633 |
| 2024-04-10 | 3.07 | 3.07 | 2.96 | 2.99 | -2.92% | 460,984 | 138,716,122 |
| 2024-04-09 | 3.06 | 3.08 | 3.04 | 3.08 | +0.65% | 253,245 | 77,599,475 |
| 2024-04-08 | 3.1 | 3.13 | 3.06 | 3.06 | -1.29% | 308,627 | 95,355,479 |
| 2024-04-03 | 3.16 | 3.16 | 3.09 | 3.1 | -2.21% | 372,597 | 116,108,599 |
| 2024-04-02 | 3.17 | 3.19 | 3.14 | 3.17 | 0% | 249,822 | 79,029,309 |
| 2024-04-01 | 3.12 | 3.17 | 3.11 | 3.17 | +1.6% | 276,683 | 87,212,104 |
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：