股票概览
2.9
0%
0
2.89
开盘价
2.97
最高价
2.87
最低价
36,832
成交量
数据更新至: 2024-06-28
技术指标
2.89
MA5 (5日均线)
2.96
MA10 (10日均线)
3.07
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 | 2.89 | 2.97 | 2.87 | 2.9 | 0% | 36,832 | 10,804,132 |
| 2024-06-27 | 2.97 | 3 | 2.89 | 2.9 | -2.36% | 57,184 | 16,787,066 |
| 2024-06-26 | 2.84 | 2.97 | 2.81 | 2.97 | +4.21% | 52,775 | 15,270,345 |
| 2024-06-25 | 2.83 | 2.92 | 2.81 | 2.85 | +1.42% | 56,980 | 16,356,410 |
| 2024-06-24 | 2.91 | 2.91 | 2.8 | 2.81 | -3.77% | 59,108 | 16,812,278 |
| 2024-06-21 | 2.97 | 2.99 | 2.89 | 2.92 | -1.68% | 52,131 | 15,347,828 |
| 2024-06-20 | 3.07 | 3.08 | 2.95 | 2.97 | -5.11% | 59,901 | 17,962,189 |
| 2024-06-19 | 3.19 | 3.19 | 3.09 | 3.13 | -0.32% | 59,542 | 18,662,045 |
| 2024-06-18 | 3.02 | 3.15 | 3.02 | 3.14 | +4.32% | 72,869 | 22,612,368 |
| 2024-06-17 | 3.05 | 3.08 | 3 | 3.01 | -1.95% | 55,070 | 16,717,005 |
| 2024-06-14 | 3.07 | 3.09 | 3.02 | 3.07 | +0.33% | 44,647 | 13,646,975 |
| 2024-06-13 | 3.1 | 3.13 | 3.05 | 3.06 | -1.29% | 64,920 | 20,004,283 |
| 2024-06-12 | 3.05 | 3.11 | 3.03 | 3.1 | +1.64% | 49,162 | 15,151,484 |
| 2024-06-11 | 3.09 | 3.1 | 3 | 3.05 | -1.29% | 62,124 | 18,840,017 |
| 2024-06-07 | 3.04 | 3.12 | 3.01 | 3.09 | +3.34% | 104,999 | 32,299,938 |
| 2024-06-06 | 3.19 | 3.21 | 2.94 | 2.99 | -5.97% | 154,579 | 46,748,838 |
| 2024-06-05 | 3.3 | 3.3 | 3.16 | 3.18 | -3.93% | 83,633 | 26,939,379 |
| 2024-06-04 | 3.4 | 3.41 | 3.27 | 3.31 | -2.36% | 86,175 | 28,561,101 |
| 2024-06-03 | 3.58 | 3.59 | 3.37 | 3.39 | -5.31% | 86,021 | 29,546,480 |
| 2024-05-31 | 3.52 | 3.62 | 3.51 | 3.58 | +1.99% | 49,570 | 17,707,329 |
| 2024-05-30 | 3.55 | 3.56 | 3.49 | 3.51 | -1.13% | 33,259 | 11,692,194 |
| 2024-05-29 | 3.53 | 3.59 | 3.51 | 3.55 | +0.28% | 29,205 | 10,381,338 |
| 2024-05-28 | 3.57 | 3.6 | 3.53 | 3.54 | -1.12% | 32,457 | 11,556,735 |
| 2024-05-27 | 3.58 | 3.59 | 3.51 | 3.58 | +0.28% | 37,394 | 13,242,064 |
| 2024-05-24 | 3.58 | 3.64 | 3.55 | 3.57 | 0% | 42,968 | 15,460,531 |
| 2024-05-23 | 3.66 | 3.68 | 3.56 | 3.57 | -3.25% | 53,336 | 19,249,455 |
| 2024-05-22 | 3.7 | 3.73 | 3.68 | 3.69 | -0.54% | 43,892 | 16,260,275 |
| 2024-05-21 | 3.77 | 3.79 | 3.7 | 3.71 | -2.37% | 47,946 | 17,879,509 |
| 2024-05-20 | 3.79 | 3.84 | 3.77 | 3.8 | +0.26% | 49,988 | 19,033,678 |
| 2024-05-17 | 3.73 | 3.79 | 3.72 | 3.79 | +1.61% | 35,353 | 13,265,468 |
| 2024-05-16 | 3.72 | 3.77 | 3.7 | 3.73 | +0.81% | 35,946 | 13,457,602 |
| 2024-05-15 | 3.71 | 3.76 | 3.69 | 3.7 | -1.07% | 39,136 | 14,551,988 |
| 2024-05-14 | 3.69 | 3.76 | 3.66 | 3.74 | +1.63% | 47,846 | 17,817,752 |
| 2024-05-13 | 3.72 | 3.78 | 3.63 | 3.68 | -1.08% | 64,605 | 23,914,312 |
| 2024-05-10 | 3.78 | 3.78 | 3.71 | 3.72 | -0.8% | 39,921 | 14,892,741 |
| 2024-05-09 | 3.74 | 3.79 | 3.71 | 3.75 | +0.27% | 52,527 | 19,763,258 |
| 2024-05-08 | 3.8 | 3.84 | 3.72 | 3.74 | -2.35% | 62,031 | 23,318,002 |
| 2024-05-07 | 3.78 | 3.86 | 3.72 | 3.83 | +1.32% | 74,163 | 28,091,497 |
| 2024-05-06 | 3.73 | 3.79 | 3.73 | 3.78 | +2.16% | 69,948 | 26,276,548 |
| 2024-04-30 | 3.68 | 3.75 | 3.66 | 3.7 | 0% | 79,184 | 29,276,832 |
| 2024-04-29 | 3.6 | 3.71 | 3.59 | 3.7 | +2.78% | 57,049 | 20,902,357 |
| 2024-04-26 | 3.55 | 3.61 | 3.51 | 3.6 | +1.41% | 56,882 | 20,294,430 |
| 2024-04-25 | 3.51 | 3.58 | 3.47 | 3.55 | +1.14% | 41,210 | 14,591,640 |
| 2024-04-24 | 3.46 | 3.52 | 3.46 | 3.51 | +1.45% | 40,375 | 14,128,685 |
| 2024-04-23 | 3.46 | 3.5 | 3.43 | 3.46 | +0.58% | 35,203 | 12,223,412 |
| 2024-04-22 | 3.52 | 3.52 | 3.38 | 3.44 | -1.43% | 42,862 | 14,778,339 |
| 2024-04-19 | 3.52 | 3.65 | 3.47 | 3.49 | 0% | 71,450 | 25,250,599 |
| 2024-04-18 | 3.56 | 3.56 | 3.47 | 3.49 | -1.69% | 62,415 | 21,952,600 |
| 2024-04-17 | 3.31 | 3.56 | 3.31 | 3.55 | +7.25% | 96,317 | 33,555,318 |
| 2024-04-16 | 3.61 | 3.63 | 3.3 | 3.31 | -9.81% | 124,685 | 42,542,675 |
| 2024-04-15 | 3.8 | 3.84 | 3.6 | 3.67 | -4.18% | 112,573 | 41,737,376 |
| 2024-04-12 | 3.84 | 3.99 | 3.83 | 3.83 | -0.52% | 87,538 | 34,128,752 |
| 2024-04-11 | 3.75 | 3.88 | 3.74 | 3.85 | +1.32% | 82,909 | 31,765,624 |
| 2024-04-10 | 3.86 | 3.88 | 3.74 | 3.8 | -1.55% | 63,575 | 24,228,498 |
| 2024-04-09 | 3.79 | 3.87 | 3.76 | 3.86 | +2.12% | 50,072 | 19,216,127 |
| 2024-04-08 | 3.9 | 3.9 | 3.77 | 3.78 | -3.32% | 69,458 | 26,588,233 |
| 2024-04-03 | 3.92 | 3.96 | 3.88 | 3.91 | -0.26% | 64,010 | 24,985,357 |
| 2024-04-02 | 3.92 | 3.96 | 3.89 | 3.92 | 0% | 80,590 | 31,619,698 |
| 2024-04-01 | 3.81 | 4.05 | 3.8 | 3.92 | +2.89% | 150,758 | 59,324,118 |
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：