股票概览
2.88
+0.7%
+0.02
2.86
开盘价
2.92
最高价
2.85
最低价
75,454
成交量
数据更新至: 2024-06-28
技术指标
2.84
MA5 (5日均线)
2.88
MA10 (10日均线)
2.96
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 | 2.86 | 2.92 | 2.85 | 2.88 | +0.7% | 75,454 | 21,785,529 |
| 2024-06-27 | 2.91 | 2.94 | 2.86 | 2.86 | -1.72% | 82,583 | 23,984,135 |
| 2024-06-26 | 2.8 | 2.92 | 2.77 | 2.91 | +4.3% | 112,872 | 32,270,123 |
| 2024-06-25 | 2.78 | 2.82 | 2.76 | 2.79 | +0.36% | 81,118 | 22,661,516 |
| 2024-06-24 | 2.86 | 2.86 | 2.75 | 2.78 | -3.47% | 113,262 | 31,602,673 |
| 2024-06-21 | 2.88 | 2.92 | 2.85 | 2.88 | 0% | 57,969 | 16,697,948 |
| 2024-06-20 | 2.94 | 2.95 | 2.87 | 2.88 | -2.37% | 89,710 | 25,983,214 |
| 2024-06-19 | 2.95 | 2.98 | 2.93 | 2.95 | 0% | 67,818 | 20,055,310 |
| 2024-06-18 | 2.94 | 2.97 | 2.93 | 2.95 | +0.68% | 58,914 | 17,401,453 |
| 2024-06-17 | 2.96 | 2.96 | 2.91 | 2.93 | -1.35% | 54,985 | 16,147,383 |
| 2024-06-14 | 2.98 | 3 | 2.93 | 2.97 | 0% | 84,654 | 25,126,624 |
| 2024-06-13 | 3.04 | 3.04 | 2.95 | 2.97 | -2.3% | 111,430 | 33,270,743 |
| 2024-06-12 | 2.97 | 3.05 | 2.95 | 3.04 | +2.01% | 137,112 | 41,253,196 |
| 2024-06-11 | 2.98 | 3 | 2.92 | 2.98 | -0.33% | 86,183 | 25,496,866 |
| 2024-06-07 | 2.97 | 3.02 | 2.93 | 2.99 | +1.01% | 119,933 | 35,756,648 |
| 2024-06-06 | 3.04 | 3.09 | 2.92 | 2.96 | -2.95% | 189,490 | 56,444,295 |
| 2024-06-05 | 3.12 | 3.13 | 3.05 | 3.05 | -2.56% | 83,941 | 25,918,562 |
| 2024-06-04 | 3.14 | 3.15 | 3.08 | 3.13 | 0% | 87,432 | 27,194,447 |
| 2024-06-03 | 3.21 | 3.21 | 3.11 | 3.13 | -2.8% | 106,770 | 33,602,501 |
| 2024-05-31 | 3.18 | 3.23 | 3.16 | 3.22 | +1.26% | 82,171 | 26,222,764 |
| 2024-05-30 | 3.16 | 3.22 | 3.12 | 3.18 | +0.63% | 92,336 | 29,391,857 |
| 2024-05-29 | 3.17 | 3.21 | 3.15 | 3.16 | -1.25% | 86,085 | 27,349,599 |
| 2024-05-28 | 3.27 | 3.27 | 3.18 | 3.2 | -1.84% | 83,313 | 26,788,052 |
| 2024-05-27 | 3.24 | 3.28 | 3.2 | 3.26 | +0.31% | 87,085 | 28,119,437 |
| 2024-05-24 | 3.28 | 3.32 | 3.24 | 3.25 | -1.22% | 94,801 | 31,006,566 |
| 2024-05-23 | 3.35 | 3.35 | 3.29 | 3.29 | -2.37% | 112,473 | 37,230,598 |
| 2024-05-22 | 3.37 | 3.39 | 3.35 | 3.37 | +0.6% | 73,242 | 24,668,028 |
| 2024-05-21 | 3.38 | 3.39 | 3.33 | 3.35 | -1.18% | 98,665 | 33,151,806 |
| 2024-05-20 | 3.41 | 3.43 | 3.36 | 3.39 | -0.88% | 119,885 | 40,680,351 |
| 2024-05-17 | 3.41 | 3.43 | 3.36 | 3.42 | +0.29% | 106,701 | 36,160,223 |
| 2024-05-16 | 3.41 | 3.44 | 3.39 | 3.41 | +0.59% | 90,778 | 31,024,659 |
| 2024-05-15 | 3.42 | 3.47 | 3.39 | 3.39 | -0.59% | 115,457 | 39,507,803 |
| 2024-05-14 | 3.34 | 3.42 | 3.34 | 3.41 | +2.1% | 144,765 | 49,091,202 |
| 2024-05-13 | 3.4 | 3.41 | 3.32 | 3.34 | -2.34% | 150,459 | 50,521,047 |
| 2024-05-10 | 3.49 | 3.5 | 3.42 | 3.42 | -1.72% | 109,488 | 37,704,293 |
| 2024-05-09 | 3.47 | 3.51 | 3.46 | 3.48 | 0% | 98,768 | 34,489,190 |
| 2024-05-08 | 3.53 | 3.53 | 3.46 | 3.48 | -2.25% | 113,795 | 39,641,227 |
| 2024-05-07 | 3.51 | 3.59 | 3.51 | 3.56 | +1.14% | 155,266 | 55,263,034 |
| 2024-05-06 | 3.55 | 3.56 | 3.49 | 3.52 | +0.57% | 152,168 | 53,495,715 |
| 2024-04-30 | 3.56 | 3.56 | 3.44 | 3.5 | -1.69% | 166,151 | 58,053,576 |
| 2024-04-29 | 3.45 | 3.56 | 3.45 | 3.56 | +3.19% | 158,232 | 55,874,312 |
| 2024-04-26 | 3.35 | 3.46 | 3.35 | 3.45 | +2.99% | 176,115 | 60,337,502 |
| 2024-04-25 | 3.36 | 3.42 | 3.33 | 3.35 | -0.59% | 140,865 | 47,523,844 |
| 2024-04-24 | 3.3 | 3.37 | 3.26 | 3.37 | +0.9% | 138,235 | 46,033,930 |
| 2024-04-23 | 3.3 | 3.38 | 3.3 | 3.34 | +2.14% | 145,201 | 48,550,739 |
| 2024-04-22 | 3.27 | 3.33 | 3.19 | 3.27 | -1.51% | 130,985 | 42,695,120 |
| 2024-04-19 | 3.34 | 3.37 | 3.28 | 3.32 | -1.19% | 136,271 | 45,220,576 |
| 2024-04-18 | 3.41 | 3.43 | 3.35 | 3.36 | -2.04% | 193,543 | 65,536,816 |
| 2024-04-17 | 3.18 | 3.45 | 3.18 | 3.43 | +8.2% | 288,553 | 97,551,725 |
| 2024-04-16 | 3.32 | 3.35 | 3.11 | 3.17 | -5.37% | 274,538 | 87,664,393 |
| 2024-04-15 | 3.48 | 3.49 | 3.23 | 3.35 | -4.29% | 291,927 | 98,491,635 |
| 2024-04-12 | 3.56 | 3.57 | 3.49 | 3.5 | -2.23% | 161,685 | 56,999,417 |
| 2024-04-11 | 3.49 | 3.64 | 3.48 | 3.58 | +1.7% | 213,699 | 76,763,234 |
| 2024-04-10 | 3.65 | 3.65 | 3.48 | 3.52 | -3.83% | 218,078 | 77,281,162 |
| 2024-04-09 | 3.61 | 3.68 | 3.58 | 3.66 | +1.1% | 141,944 | 51,529,807 |
| 2024-04-08 | 3.69 | 3.71 | 3.61 | 3.62 | -2.16% | 200,134 | 73,264,554 |
| 2024-04-03 | 3.78 | 3.78 | 3.67 | 3.7 | -2.37% | 225,644 | 83,722,886 |
| 2024-04-02 | 3.89 | 3.9 | 3.77 | 3.79 | -2.57% | 247,748 | 94,274,499 |
| 2024-04-01 | 3.83 | 3.89 | 3.81 | 3.89 | +2.1% | 265,286 | 102,319,580 |
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：