股票概览
2.28
0%
0
2.28
开盘价
2.32
最高价
2.27
最低价
338,887
成交量
数据更新至: 2024-06-28
技术指标
2.30
MA5 (5日均线)
2.42
MA10 (10日均线)
2.55
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 | 2.28 | 2.32 | 2.27 | 2.28 | 0% | 338,887 | 77,868,666 |
| 2024-06-27 | 2.38 | 2.39 | 2.28 | 2.28 | -4.2% | 375,483 | 86,957,508 |
| 2024-06-26 | 2.27 | 2.38 | 2.25 | 2.38 | +5.31% | 463,018 | 107,388,799 |
| 2024-06-25 | 2.29 | 2.31 | 2.24 | 2.26 | -1.74% | 372,236 | 84,597,119 |
| 2024-06-24 | 2.33 | 2.37 | 2.28 | 2.3 | -3.36% | 522,308 | 120,778,001 |
| 2024-06-21 | 2.47 | 2.48 | 2.36 | 2.38 | -3.64% | 607,097 | 146,028,738 |
| 2024-06-20 | 2.6 | 2.6 | 2.46 | 2.47 | -4.63% | 525,021 | 131,520,342 |
| 2024-06-19 | 2.65 | 2.66 | 2.59 | 2.59 | -2.26% | 275,676 | 71,863,278 |
| 2024-06-18 | 2.64 | 2.67 | 2.62 | 2.65 | +0.38% | 249,890 | 66,109,225 |
| 2024-06-17 | 2.64 | 2.73 | 2.6 | 2.64 | -0.38% | 497,493 | 132,396,311 |
| 2024-06-14 | 2.61 | 2.67 | 2.59 | 2.65 | +0.76% | 650,024 | 171,255,339 |
| 2024-06-13 | 2.64 | 2.65 | 2.59 | 2.63 | 0% | 369,692 | 96,891,533 |
| 2024-06-12 | 2.64 | 2.66 | 2.63 | 2.63 | -0.38% | 236,613 | 62,493,351 |
| 2024-06-11 | 2.62 | 2.66 | 2.59 | 2.64 | +0.38% | 291,317 | 76,698,234 |
| 2024-06-07 | 2.59 | 2.64 | 2.59 | 2.63 | +1.54% | 312,797 | 81,859,250 |
| 2024-06-06 | 2.69 | 2.71 | 2.57 | 2.59 | -3.72% | 563,104 | 147,747,530 |
| 2024-06-05 | 2.76 | 2.76 | 2.69 | 2.69 | -2.54% | 270,465 | 73,559,217 |
| 2024-06-04 | 2.76 | 2.77 | 2.7 | 2.76 | -0.72% | 460,622 | 125,583,285 |
| 2024-06-03 | 2.83 | 2.84 | 2.76 | 2.78 | -2.11% | 442,837 | 123,223,498 |
| 2024-05-31 | 2.85 | 2.87 | 2.84 | 2.84 | -1.05% | 310,835 | 88,638,228 |
| 2024-05-30 | 2.92 | 2.93 | 2.85 | 2.87 | -1.03% | 420,947 | 121,070,417 |
| 2024-05-29 | 2.88 | 2.96 | 2.87 | 2.9 | +0.69% | 406,488 | 118,670,595 |
| 2024-05-28 | 2.88 | 2.92 | 2.87 | 2.88 | -0.35% | 394,301 | 114,192,182 |
| 2024-05-27 | 2.96 | 2.99 | 2.85 | 2.89 | -2.03% | 567,310 | 164,477,901 |
| 2024-05-24 | 2.91 | 3.01 | 2.9 | 2.95 | +2.43% | 719,860 | 213,748,490 |
| 2024-05-23 | 2.98 | 2.99 | 2.87 | 2.88 | -3.03% | 444,223 | 129,310,622 |
| 2024-05-22 | 2.85 | 3.02 | 2.85 | 2.97 | +4.21% | 740,646 | 217,857,853 |
| 2024-05-21 | 2.9 | 2.91 | 2.84 | 2.85 | -1.72% | 309,632 | 88,669,935 |
| 2024-05-20 | 2.91 | 2.93 | 2.9 | 2.9 | -0.68% | 352,711 | 102,736,861 |
| 2024-05-17 | 2.93 | 2.95 | 2.87 | 2.92 | -0.34% | 500,135 | 145,243,453 |
| 2024-05-16 | 2.97 | 2.99 | 2.93 | 2.93 | -1.35% | 385,085 | 113,869,399 |
| 2024-05-15 | 3.01 | 3.01 | 2.97 | 2.97 | -1% | 290,168 | 86,584,905 |
| 2024-05-14 | 3.02 | 3.04 | 2.99 | 3 | -0.66% | 299,199 | 90,091,566 |
| 2024-05-13 | 3 | 3.03 | 2.98 | 3.02 | +0.33% | 372,601 | 112,121,493 |
| 2024-05-10 | 3.03 | 3.03 | 2.98 | 3.01 | -0.33% | 333,209 | 100,038,706 |
| 2024-05-09 | 2.97 | 3.04 | 2.96 | 3.02 | +1.68% | 398,067 | 120,209,246 |
| 2024-05-08 | 3.02 | 3.03 | 2.97 | 2.97 | -1.66% | 345,192 | 103,416,240 |
| 2024-05-07 | 3.04 | 3.04 | 3 | 3.02 | -0.33% | 356,578 | 107,614,206 |
| 2024-05-06 | 3.01 | 3.06 | 3 | 3.03 | +1.34% | 436,428 | 132,482,611 |
| 2024-04-30 | 3.1 | 3.1 | 2.96 | 2.99 | -5.68% | 912,744 | 275,318,582 |
| 2024-04-29 | 3.05 | 3.17 | 3.03 | 3.17 | +3.59% | 520,905 | 162,946,838 |
| 2024-04-26 | 3 | 3.06 | 2.99 | 3.06 | +1.66% | 376,946 | 114,302,079 |
| 2024-04-25 | 2.99 | 3.03 | 2.97 | 3.01 | +0.33% | 268,434 | 80,690,667 |
| 2024-04-24 | 2.99 | 3.01 | 2.97 | 3 | +0.33% | 249,107 | 74,391,005 |
| 2024-04-23 | 3.01 | 3.03 | 2.98 | 2.99 | -0.66% | 240,830 | 72,162,340 |
| 2024-04-22 | 3 | 3.05 | 2.98 | 3.01 | 0% | 216,243 | 65,206,218 |
| 2024-04-19 | 3.05 | 3.09 | 3.01 | 3.01 | -1.63% | 295,446 | 89,693,689 |
| 2024-04-18 | 3.1 | 3.11 | 3.06 | 3.06 | -1.92% | 333,631 | 102,686,760 |
| 2024-04-17 | 3 | 3.12 | 3 | 3.12 | +4.7% | 416,235 | 127,639,666 |
| 2024-04-16 | 3.06 | 3.08 | 2.97 | 2.98 | -3.56% | 406,909 | 122,609,199 |
| 2024-04-15 | 3.09 | 3.13 | 3.01 | 3.09 | +0.32% | 439,130 | 135,280,315 |
| 2024-04-12 | 3.18 | 3.18 | 3.08 | 3.08 | -3.14% | 425,841 | 132,687,411 |
| 2024-04-11 | 3.15 | 3.21 | 3.11 | 3.18 | +0.32% | 433,539 | 137,018,492 |
| 2024-04-10 | 3.23 | 3.23 | 3.14 | 3.17 | -1.86% | 340,734 | 108,436,726 |
| 2024-04-09 | 3.17 | 3.28 | 3.16 | 3.23 | +1.89% | 481,232 | 155,341,380 |
| 2024-04-08 | 3.23 | 3.23 | 3.16 | 3.17 | -1.55% | 313,277 | 100,007,722 |
| 2024-04-03 | 3.25 | 3.25 | 3.2 | 3.22 | -1.23% | 279,466 | 90,036,377 |
| 2024-04-02 | 3.24 | 3.27 | 3.23 | 3.26 | +0.62% | 321,397 | 104,425,499 |
| 2024-04-01 | 3.18 | 3.24 | 3.17 | 3.24 | +2.21% | 367,327 | 118,307,147 |
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：