股票概览
2.48
+0.4%
+0.01
2.47
开盘价
2.51
最高价
2.46
最低价
222,223
成交量
数据更新至: 2024-06-28
技术指标
2.48
MA5 (5日均线)
2.53
MA10 (10日均线)
2.57
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 | 2.47 | 2.51 | 2.46 | 2.48 | +0.4% | 222,223 | 55,320,795 |
| 2024-06-27 | 2.52 | 2.52 | 2.46 | 2.47 | -1.98% | 199,167 | 49,482,438 |
| 2024-06-26 | 2.46 | 2.52 | 2.44 | 2.52 | +2.44% | 206,395 | 51,218,247 |
| 2024-06-25 | 2.48 | 2.51 | 2.44 | 2.46 | -0.81% | 329,342 | 81,630,081 |
| 2024-06-24 | 2.53 | 2.54 | 2.47 | 2.48 | -2.36% | 200,681 | 50,034,856 |
| 2024-06-21 | 2.55 | 2.57 | 2.53 | 2.54 | -0.39% | 168,814 | 43,052,427 |
| 2024-06-20 | 2.59 | 2.6 | 2.54 | 2.55 | -1.16% | 164,799 | 42,170,132 |
| 2024-06-19 | 2.6 | 2.61 | 2.58 | 2.58 | -0.77% | 131,362 | 34,052,487 |
| 2024-06-18 | 2.6 | 2.61 | 2.57 | 2.6 | +1.17% | 178,320 | 46,318,002 |
| 2024-06-17 | 2.56 | 2.59 | 2.55 | 2.57 | 0% | 153,741 | 39,537,552 |
| 2024-06-14 | 2.56 | 2.57 | 2.53 | 2.57 | +0.39% | 148,562 | 37,972,944 |
| 2024-06-13 | 2.59 | 2.6 | 2.55 | 2.56 | -1.16% | 180,614 | 46,379,711 |
| 2024-06-12 | 2.59 | 2.6 | 2.57 | 2.59 | 0% | 142,431 | 36,886,445 |
| 2024-06-11 | 2.62 | 2.62 | 2.57 | 2.59 | -1.15% | 222,608 | 57,648,472 |
| 2024-06-07 | 2.59 | 2.63 | 2.58 | 2.62 | +1.55% | 257,837 | 67,101,722 |
| 2024-06-06 | 2.65 | 2.66 | 2.56 | 2.58 | -2.64% | 370,094 | 96,031,351 |
| 2024-06-05 | 2.65 | 2.69 | 2.64 | 2.65 | -0.38% | 160,279 | 42,728,255 |
| 2024-06-04 | 2.63 | 2.66 | 2.61 | 2.66 | +1.14% | 202,857 | 53,528,353 |
| 2024-06-03 | 2.69 | 2.69 | 2.62 | 2.63 | -2.23% | 257,487 | 68,260,869 |
| 2024-05-31 | 2.65 | 2.7 | 2.64 | 2.69 | +1.89% | 198,969 | 53,277,317 |
| 2024-05-30 | 2.64 | 2.67 | 2.63 | 2.64 | 0% | 164,865 | 43,708,706 |
| 2024-05-29 | 2.67 | 2.68 | 2.63 | 2.64 | -1.12% | 209,490 | 55,584,678 |
| 2024-05-28 | 2.69 | 2.7 | 2.66 | 2.67 | -1.11% | 212,006 | 56,803,944 |
| 2024-05-27 | 2.69 | 2.7 | 2.67 | 2.7 | +0.75% | 175,654 | 47,164,406 |
| 2024-05-24 | 2.69 | 2.72 | 2.68 | 2.68 | -0.74% | 190,408 | 51,344,181 |
| 2024-05-23 | 2.75 | 2.76 | 2.7 | 2.7 | -1.82% | 371,525 | 101,411,294 |
| 2024-05-22 | 2.75 | 2.76 | 2.74 | 2.75 | +0.36% | 173,460 | 47,716,964 |
| 2024-05-21 | 2.77 | 2.78 | 2.74 | 2.74 | -1.08% | 206,491 | 56,936,026 |
| 2024-05-20 | 2.77 | 2.79 | 2.76 | 2.77 | 0% | 260,341 | 72,277,408 |
| 2024-05-17 | 2.76 | 2.77 | 2.73 | 2.77 | +0.73% | 327,748 | 90,165,423 |
| 2024-05-16 | 2.79 | 2.8 | 2.75 | 2.75 | -1.08% | 356,873 | 99,001,393 |
| 2024-05-15 | 2.79 | 2.81 | 2.77 | 2.78 | -0.36% | 274,805 | 76,749,389 |
| 2024-05-14 | 2.79 | 2.8 | 2.78 | 2.79 | +0.36% | 172,249 | 48,074,153 |
| 2024-05-13 | 2.79 | 2.8 | 2.76 | 2.78 | -0.71% | 283,079 | 78,733,140 |
| 2024-05-10 | 2.82 | 2.82 | 2.79 | 2.8 | -0.36% | 195,023 | 54,592,053 |
| 2024-05-09 | 2.78 | 2.82 | 2.78 | 2.81 | +0.72% | 257,665 | 72,287,969 |
| 2024-05-08 | 2.81 | 2.82 | 2.78 | 2.79 | -0.71% | 255,086 | 71,239,816 |
| 2024-05-07 | 2.81 | 2.82 | 2.79 | 2.81 | +0.36% | 305,343 | 85,682,902 |
| 2024-05-06 | 2.8 | 2.82 | 2.8 | 2.8 | +0.72% | 344,328 | 96,639,377 |
| 2024-04-30 | 2.81 | 2.83 | 2.77 | 2.78 | -1.42% | 564,093 | 157,865,272 |
| 2024-04-29 | 2.87 | 2.88 | 2.79 | 2.82 | -2.76% | 1,005,126 | 282,910,602 |
| 2024-04-26 | 2.86 | 2.91 | 2.85 | 2.9 | +1.05% | 420,577 | 121,109,049 |
| 2024-04-25 | 2.88 | 2.9 | 2.86 | 2.87 | -0.69% | 251,362 | 72,351,338 |
| 2024-04-24 | 2.88 | 2.9 | 2.86 | 2.89 | +0.35% | 206,535 | 59,501,458 |
| 2024-04-23 | 2.91 | 2.93 | 2.87 | 2.88 | -1.03% | 333,333 | 96,386,179 |
| 2024-04-22 | 2.95 | 2.99 | 2.91 | 2.91 | -2.02% | 533,664 | 157,100,491 |
| 2024-04-19 | 2.91 | 2.98 | 2.9 | 2.97 | +1.71% | 627,106 | 185,199,666 |
| 2024-04-18 | 2.92 | 2.95 | 2.9 | 2.92 | 0% | 352,815 | 103,243,766 |
| 2024-04-17 | 2.86 | 2.92 | 2.86 | 2.92 | +2.46% | 431,490 | 124,786,020 |
| 2024-04-16 | 2.93 | 2.94 | 2.85 | 2.85 | -3.06% | 583,847 | 168,841,213 |
| 2024-04-15 | 2.9 | 2.96 | 2.86 | 2.94 | +1.38% | 629,825 | 183,953,308 |
| 2024-04-12 | 2.89 | 2.92 | 2.88 | 2.9 | 0% | 266,472 | 77,282,834 |
| 2024-04-11 | 2.87 | 2.93 | 2.86 | 2.9 | +1.05% | 357,298 | 103,978,197 |
| 2024-04-10 | 2.92 | 2.93 | 2.86 | 2.87 | -1.71% | 343,004 | 99,094,289 |
| 2024-04-09 | 2.9 | 2.92 | 2.87 | 2.92 | +1.04% | 295,399 | 85,591,451 |
| 2024-04-08 | 2.89 | 2.95 | 2.88 | 2.89 | 0% | 487,539 | 141,923,820 |
| 2024-04-03 | 2.87 | 2.9 | 2.86 | 2.89 | +0.7% | 328,744 | 94,696,448 |
| 2024-04-02 | 2.88 | 2.89 | 2.85 | 2.87 | -0.35% | 337,273 | 96,891,312 |
| 2024-04-01 | 2.84 | 2.9 | 2.84 | 2.88 | +1.05% | 376,679 | 108,184,270 |
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：