股票概览
2.91
+4.3%
+0.12
2.78
开盘价
2.98
最高价
2.77
最低价
147,592
成交量
数据更新至: 2024-06-28
技术指标
2.82
MA5 (5日均线)
2.86
MA10 (10日均线)
2.90
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 | 2.78 | 2.98 | 2.77 | 2.91 | +4.3% | 147,592 | 42,698,994 |
| 2024-06-27 | 2.85 | 2.87 | 2.77 | 2.79 | -2.11% | 81,466 | 22,981,030 |
| 2024-06-26 | 2.75 | 2.85 | 2.74 | 2.85 | +2.52% | 73,777 | 20,575,017 |
| 2024-06-25 | 2.77 | 2.8 | 2.73 | 2.78 | +0.72% | 85,966 | 23,810,825 |
| 2024-06-24 | 2.83 | 2.84 | 2.72 | 2.76 | -3.5% | 90,655 | 25,176,068 |
| 2024-06-21 | 2.88 | 2.89 | 2.83 | 2.86 | -0.35% | 70,989 | 20,370,697 |
| 2024-06-20 | 2.93 | 2.94 | 2.86 | 2.87 | -2.05% | 70,161 | 20,319,196 |
| 2024-06-19 | 2.96 | 2.99 | 2.93 | 2.93 | -1.35% | 66,246 | 19,581,828 |
| 2024-06-18 | 2.92 | 2.98 | 2.85 | 2.97 | +2.06% | 105,546 | 30,842,682 |
| 2024-06-17 | 2.91 | 3 | 2.89 | 2.91 | -0.34% | 137,966 | 40,613,354 |
| 2024-06-14 | 2.9 | 2.97 | 2.87 | 2.92 | +0.69% | 103,274 | 30,276,708 |
| 2024-06-13 | 2.91 | 2.93 | 2.87 | 2.9 | -0.34% | 84,832 | 24,609,332 |
| 2024-06-12 | 2.83 | 2.91 | 2.81 | 2.91 | +2.83% | 98,608 | 28,360,547 |
| 2024-06-11 | 2.85 | 2.86 | 2.77 | 2.83 | -1.39% | 120,951 | 33,971,562 |
| 2024-06-07 | 2.79 | 2.89 | 2.79 | 2.87 | +3.61% | 136,934 | 38,907,908 |
| 2024-06-06 | 2.92 | 2.94 | 2.73 | 2.77 | -6.1% | 173,261 | 48,732,258 |
| 2024-06-05 | 3.03 | 3.04 | 2.93 | 2.95 | -3.91% | 116,053 | 34,591,142 |
| 2024-06-04 | 3.07 | 3.08 | 2.99 | 3.07 | -0.65% | 152,424 | 46,156,305 |
| 2024-06-03 | 3.17 | 3.17 | 3.06 | 3.09 | -1.9% | 109,458 | 33,891,378 |
| 2024-05-31 | 3.11 | 3.17 | 3.09 | 3.15 | +0.96% | 106,119 | 33,264,953 |
| 2024-05-30 | 3.15 | 3.17 | 3.11 | 3.12 | -1.58% | 99,485 | 31,201,840 |
| 2024-05-29 | 3.23 | 3.23 | 3.14 | 3.17 | -1.86% | 139,347 | 44,261,178 |
| 2024-05-28 | 3.18 | 3.25 | 3.15 | 3.23 | +1.25% | 185,444 | 59,798,248 |
| 2024-05-27 | 3.14 | 3.21 | 3.13 | 3.19 | +1.59% | 142,348 | 45,195,573 |
| 2024-05-24 | 3.1 | 3.19 | 3.05 | 3.14 | +1.29% | 135,009 | 42,644,163 |
| 2024-05-23 | 3.19 | 3.19 | 3.09 | 3.1 | -2.52% | 135,144 | 42,174,619 |
| 2024-05-22 | 3.17 | 3.22 | 3.16 | 3.18 | 0% | 106,204 | 33,914,606 |
| 2024-05-21 | 3.19 | 3.22 | 3.15 | 3.18 | 0% | 127,534 | 40,652,474 |
| 2024-05-20 | 3.2 | 3.22 | 3.17 | 3.18 | 0% | 117,758 | 37,533,376 |
| 2024-05-17 | 3.17 | 3.2 | 3.14 | 3.18 | +1.27% | 138,903 | 44,066,610 |
| 2024-05-16 | 3.17 | 3.2 | 3.13 | 3.14 | -0.32% | 167,226 | 52,928,547 |
| 2024-05-15 | 3.24 | 3.27 | 3.13 | 3.15 | -3.08% | 314,527 | 100,110,948 |
| 2024-05-14 | 3.31 | 3.32 | 3.23 | 3.25 | -2.4% | 328,464 | 107,052,789 |
| 2024-05-13 | 3.22 | 3.44 | 3.17 | 3.33 | +2.15% | 471,516 | 155,691,494 |
| 2024-05-10 | 3.3 | 3.32 | 3.18 | 3.26 | -1.21% | 369,712 | 119,491,553 |
| 2024-05-09 | 3.23 | 3.44 | 3.22 | 3.3 | +2.17% | 351,749 | 117,396,909 |
| 2024-05-08 | 3.3 | 3.36 | 3.21 | 3.23 | -2.71% | 399,728 | 131,068,243 |
| 2024-05-07 | 3.13 | 3.39 | 3.09 | 3.32 | +5.06% | 552,820 | 181,129,161 |
| 2024-05-06 | 3.19 | 3.24 | 3.08 | 3.16 | -0.94% | 468,586 | 147,214,303 |
| 2024-04-30 | 3 | 3.28 | 2.99 | 3.19 | +7.05% | 635,093 | 204,285,917 |
| 2024-04-29 | 2.84 | 3.01 | 2.82 | 2.98 | +5.3% | 146,728 | 43,086,714 |
| 2024-04-26 | 2.81 | 2.84 | 2.75 | 2.83 | +0.71% | 80,071 | 22,452,969 |
| 2024-04-25 | 2.77 | 2.83 | 2.74 | 2.81 | +1.81% | 85,048 | 23,822,452 |
| 2024-04-24 | 2.71 | 2.77 | 2.69 | 2.76 | +2.99% | 72,757 | 19,976,585 |
| 2024-04-23 | 2.66 | 2.71 | 2.65 | 2.68 | +0.37% | 73,586 | 19,744,851 |
| 2024-04-22 | 2.74 | 2.74 | 2.61 | 2.67 | -2.55% | 104,060 | 27,834,790 |
| 2024-04-19 | 2.75 | 2.78 | 2.69 | 2.74 | -0.72% | 86,856 | 23,714,574 |
| 2024-04-18 | 2.76 | 2.81 | 2.73 | 2.76 | +0.36% | 112,299 | 31,210,414 |
| 2024-04-17 | 2.56 | 2.75 | 2.56 | 2.75 | +7.42% | 146,408 | 39,358,623 |
| 2024-04-16 | 2.8 | 2.81 | 2.56 | 2.56 | -9.86% | 185,874 | 48,581,547 |
| 2024-04-15 | 3.01 | 3.02 | 2.79 | 2.84 | -5.02% | 158,315 | 45,542,253 |
| 2024-04-12 | 3.02 | 3.05 | 2.97 | 2.99 | -0.99% | 84,437 | 25,396,238 |
| 2024-04-11 | 2.96 | 3.07 | 2.93 | 3.02 | +1% | 83,946 | 25,392,136 |
| 2024-04-10 | 3.06 | 3.06 | 2.95 | 2.99 | -2.61% | 97,931 | 29,304,654 |
| 2024-04-09 | 3.01 | 3.08 | 3 | 3.07 | +1.99% | 82,074 | 24,977,869 |
| 2024-04-08 | 3.11 | 3.11 | 3 | 3.01 | -3.22% | 103,506 | 31,530,794 |
| 2024-04-03 | 3.13 | 3.14 | 3.08 | 3.11 | -0.96% | 76,384 | 23,718,218 |
| 2024-04-02 | 3.14 | 3.16 | 3.11 | 3.14 | +0.64% | 91,722 | 28,779,729 |
| 2024-04-01 | 3.07 | 3.12 | 3.06 | 3.12 | +2.3% | 131,305 | 40,774,363 |
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：