股票概览
2.99
+2.05%
+0.06
2.91
开盘价
3.02
最高价
2.91
最低价
532,903
成交量
数据更新至: 2024-06-28
技术指标
2.95
MA5 (5日均线)
3.01
MA10 (10日均线)
3.11
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 | 2.91 | 3.02 | 2.91 | 2.99 | +2.05% | 532,903 | 158,515,152 |
| 2024-06-27 | 2.96 | 2.98 | 2.92 | 2.93 | -1.35% | 321,436 | 94,474,991 |
| 2024-06-26 | 2.93 | 2.98 | 2.89 | 2.97 | +1.37% | 444,400 | 130,152,398 |
| 2024-06-25 | 2.94 | 2.97 | 2.91 | 2.93 | -0.34% | 378,478 | 111,509,211 |
| 2024-06-24 | 2.99 | 3 | 2.92 | 2.94 | -2% | 439,175 | 129,684,067 |
| 2024-06-21 | 3 | 3.02 | 2.99 | 3 | 0% | 258,322 | 77,607,615 |
| 2024-06-20 | 3.04 | 3.05 | 2.98 | 3 | -1.32% | 400,621 | 120,506,469 |
| 2024-06-19 | 3.08 | 3.09 | 3.03 | 3.04 | -2.88% | 368,706 | 112,565,496 |
| 2024-06-18 | 3.15 | 3.16 | 3.09 | 3.13 | -0.95% | 587,447 | 183,373,265 |
| 2024-06-17 | 3.17 | 3.22 | 3.15 | 3.16 | -0.63% | 491,812 | 156,352,874 |
| 2024-06-14 | 3.16 | 3.22 | 3.15 | 3.18 | +0.32% | 552,770 | 176,732,738 |
| 2024-06-13 | 3.18 | 3.19 | 3.15 | 3.17 | -0.31% | 368,369 | 116,814,280 |
| 2024-06-12 | 3.2 | 3.2 | 3.16 | 3.18 | -0.63% | 390,401 | 124,247,160 |
| 2024-06-11 | 3.22 | 3.24 | 3.18 | 3.2 | -0.93% | 429,539 | 137,598,779 |
| 2024-06-07 | 3.19 | 3.24 | 3.18 | 3.23 | +1.25% | 515,171 | 165,076,616 |
| 2024-06-06 | 3.2 | 3.23 | 3.18 | 3.19 | -0.31% | 603,222 | 193,082,325 |
| 2024-06-05 | 3.27 | 3.29 | 3.2 | 3.2 | -1.84% | 555,015 | 179,668,086 |
| 2024-06-04 | 3.17 | 3.26 | 3.15 | 3.26 | +2.52% | 652,607 | 209,516,061 |
| 2024-06-03 | 3.23 | 3.24 | 3.15 | 3.18 | -1.24% | 778,332 | 247,398,400 |
| 2024-05-31 | 3.26 | 3.27 | 3.21 | 3.22 | -1.23% | 662,911 | 214,412,619 |
| 2024-05-30 | 3.36 | 3.37 | 3.25 | 3.26 | -2.4% | 890,524 | 293,269,763 |
| 2024-05-29 | 3.33 | 3.38 | 3.28 | 3.34 | -0.3% | 1,099,356 | 366,395,426 |
| 2024-05-28 | 3.3 | 3.39 | 3.29 | 3.35 | +1.82% | 1,556,287 | 521,822,284 |
| 2024-05-27 | 3.29 | 3.34 | 3.25 | 3.29 | +0.92% | 1,069,666 | 352,933,741 |
| 2024-05-24 | 3.17 | 3.3 | 3.16 | 3.26 | +2.52% | 1,103,813 | 360,471,257 |
| 2024-05-23 | 3.25 | 3.25 | 3.17 | 3.18 | -2.15% | 565,210 | 180,771,795 |
| 2024-05-22 | 3.25 | 3.27 | 3.23 | 3.25 | -0.31% | 405,275 | 131,770,038 |
| 2024-05-21 | 3.25 | 3.27 | 3.23 | 3.26 | +0.31% | 438,524 | 142,764,404 |
| 2024-05-20 | 3.23 | 3.26 | 3.22 | 3.25 | +0.62% | 459,279 | 149,055,155 |
| 2024-05-17 | 3.2 | 3.25 | 3.19 | 3.23 | +0.62% | 461,124 | 148,866,078 |
| 2024-05-16 | 3.22 | 3.24 | 3.2 | 3.21 | -0.31% | 505,649 | 162,991,251 |
| 2024-05-15 | 3.26 | 3.29 | 3.21 | 3.22 | -1.53% | 636,084 | 205,891,048 |
| 2024-05-14 | 3.27 | 3.31 | 3.25 | 3.27 | -0.3% | 677,525 | 221,912,326 |
| 2024-05-13 | 3.25 | 3.3 | 3.21 | 3.28 | +0.92% | 830,047 | 270,324,609 |
| 2024-05-10 | 3.23 | 3.27 | 3.19 | 3.25 | +1.25% | 894,410 | 288,902,301 |
| 2024-05-09 | 3.14 | 3.23 | 3.13 | 3.21 | +2.23% | 810,261 | 259,247,281 |
| 2024-05-08 | 3.14 | 3.19 | 3.14 | 3.14 | 0% | 589,130 | 186,354,337 |
| 2024-05-07 | 3.2 | 3.2 | 3.14 | 3.14 | -1.57% | 544,882 | 171,900,879 |
| 2024-05-06 | 3.17 | 3.21 | 3.15 | 3.19 | +1.59% | 826,115 | 263,264,617 |
| 2024-04-30 | 3.11 | 3.17 | 3.1 | 3.14 | +1.29% | 953,401 | 299,478,039 |
| 2024-04-29 | 3.02 | 3.1 | 3.02 | 3.1 | +2.31% | 628,352 | 193,136,840 |
| 2024-04-26 | 2.99 | 3.03 | 2.98 | 3.03 | +1.34% | 550,718 | 165,539,354 |
| 2024-04-25 | 3 | 3.01 | 2.97 | 2.99 | -0.33% | 296,245 | 88,629,482 |
| 2024-04-24 | 2.96 | 3.01 | 2.96 | 3 | +1.35% | 387,190 | 115,731,233 |
| 2024-04-23 | 3.02 | 3.03 | 2.96 | 2.96 | -1.99% | 593,722 | 177,221,247 |
| 2024-04-22 | 3.06 | 3.07 | 3.01 | 3.02 | -1.31% | 545,032 | 165,535,176 |
| 2024-04-19 | 3.08 | 3.11 | 3.04 | 3.06 | -0.65% | 568,541 | 174,514,225 |
| 2024-04-18 | 3.1 | 3.13 | 3.07 | 3.08 | -0.65% | 683,623 | 211,830,803 |
| 2024-04-17 | 3.04 | 3.11 | 3.03 | 3.1 | +1.97% | 699,171 | 215,127,224 |
| 2024-04-16 | 3.09 | 3.12 | 3.03 | 3.04 | -2.25% | 762,029 | 234,102,960 |
| 2024-04-15 | 3.05 | 3.14 | 3.02 | 3.11 | +1.63% | 937,044 | 290,049,834 |
| 2024-04-12 | 3.12 | 3.12 | 3.05 | 3.06 | -1.92% | 590,615 | 181,724,877 |
| 2024-04-11 | 3.05 | 3.12 | 3.03 | 3.12 | +1.96% | 891,445 | 275,756,768 |
| 2024-04-10 | 3.05 | 3.08 | 3.04 | 3.06 | +0.33% | 731,305 | 224,043,373 |
| 2024-04-09 | 3.03 | 3.07 | 3.02 | 3.05 | 0% | 504,228 | 153,713,156 |
| 2024-04-08 | 3.01 | 3.06 | 2.99 | 3.05 | +0.99% | 658,250 | 199,920,840 |
| 2024-04-03 | 3.01 | 3.02 | 2.98 | 3.02 | +0.33% | 414,616 | 124,462,920 |
| 2024-04-02 | 3.01 | 3.06 | 3 | 3.01 | +1.01% | 666,660 | 201,511,440 |
| 2024-04-01 | 2.95 | 2.99 | 2.94 | 2.98 | +1.36% | 311,947 | 92,727,904 |
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：