股票概览
2.5
+0.81%
+0.02
2.48
开盘价
2.52
最高价
2.47
最低价
394,808
成交量
数据更新至: 2024-06-28
技术指标
2.48
MA5 (5日均线)
2.50
MA10 (10日均线)
2.54
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 | 2.48 | 2.52 | 2.47 | 2.5 | +0.81% | 394,808 | 98,819,589 |
| 2024-06-27 | 2.49 | 2.5 | 2.47 | 2.48 | -0.4% | 309,137 | 76,793,044 |
| 2024-06-26 | 2.45 | 2.5 | 2.45 | 2.49 | +1.22% | 325,188 | 80,412,160 |
| 2024-06-25 | 2.44 | 2.47 | 2.44 | 2.46 | +0.41% | 216,513 | 53,173,151 |
| 2024-06-24 | 2.49 | 2.49 | 2.44 | 2.45 | -1.61% | 411,057 | 100,933,193 |
| 2024-06-21 | 2.5 | 2.52 | 2.48 | 2.49 | -0.4% | 272,178 | 67,946,635 |
| 2024-06-20 | 2.54 | 2.54 | 2.49 | 2.5 | -1.57% | 375,871 | 94,336,705 |
| 2024-06-19 | 2.55 | 2.56 | 2.53 | 2.54 | -0.39% | 223,137 | 56,821,840 |
| 2024-06-18 | 2.52 | 2.57 | 2.51 | 2.55 | +1.19% | 415,066 | 105,724,872 |
| 2024-06-17 | 2.51 | 2.54 | 2.5 | 2.52 | 0% | 315,648 | 79,631,984 |
| 2024-06-14 | 2.51 | 2.52 | 2.49 | 2.52 | +0.4% | 356,654 | 89,419,595 |
| 2024-06-13 | 2.53 | 2.54 | 2.51 | 2.51 | -0.79% | 280,663 | 70,677,767 |
| 2024-06-12 | 2.52 | 2.54 | 2.51 | 2.53 | 0% | 259,283 | 65,533,938 |
| 2024-06-11 | 2.53 | 2.54 | 2.5 | 2.53 | 0% | 425,055 | 107,200,437 |
| 2024-06-07 | 2.5 | 2.54 | 2.49 | 2.53 | +1.2% | 363,564 | 91,573,440 |
| 2024-06-06 | 2.54 | 2.55 | 2.49 | 2.5 | -4.94% | 491,213 | 123,673,682 |
| 2024-06-05 | 2.65 | 2.67 | 2.62 | 2.63 | -1.5% | 436,655 | 115,422,138 |
| 2024-06-04 | 2.63 | 2.67 | 2.62 | 2.67 | +1.14% | 491,559 | 130,193,448 |
| 2024-06-03 | 2.7 | 2.71 | 2.62 | 2.64 | -2.22% | 792,928 | 210,287,049 |
| 2024-05-31 | 2.7 | 2.73 | 2.7 | 2.7 | -0.37% | 355,733 | 96,397,919 |
| 2024-05-30 | 2.72 | 2.74 | 2.69 | 2.71 | -0.37% | 474,097 | 128,677,893 |
| 2024-05-29 | 2.72 | 2.75 | 2.7 | 2.72 | -0.37% | 460,368 | 125,506,752 |
| 2024-05-28 | 2.77 | 2.78 | 2.71 | 2.73 | -1.44% | 504,581 | 138,098,608 |
| 2024-05-27 | 2.75 | 2.77 | 2.75 | 2.77 | +0.73% | 430,344 | 118,804,203 |
| 2024-05-24 | 2.76 | 2.8 | 2.74 | 2.75 | -0.72% | 609,360 | 168,787,147 |
| 2024-05-23 | 2.81 | 2.81 | 2.76 | 2.77 | -1.42% | 725,608 | 201,718,829 |
| 2024-05-22 | 2.76 | 2.84 | 2.76 | 2.81 | +1.44% | 922,516 | 258,588,300 |
| 2024-05-21 | 2.74 | 2.78 | 2.73 | 2.77 | +0.73% | 644,009 | 177,362,170 |
| 2024-05-20 | 2.78 | 2.79 | 2.73 | 2.75 | -0.72% | 706,995 | 194,610,325 |
| 2024-05-17 | 2.74 | 2.78 | 2.72 | 2.77 | +1.47% | 691,122 | 189,833,579 |
| 2024-05-16 | 2.69 | 2.76 | 2.68 | 2.73 | +1.49% | 946,936 | 258,328,640 |
| 2024-05-15 | 2.69 | 2.71 | 2.67 | 2.69 | 0% | 513,615 | 138,131,821 |
| 2024-05-14 | 2.7 | 2.71 | 2.68 | 2.69 | -0.37% | 542,190 | 146,092,145 |
| 2024-05-13 | 2.68 | 2.71 | 2.65 | 2.7 | +0.75% | 635,057 | 170,200,963 |
| 2024-05-10 | 2.66 | 2.69 | 2.66 | 2.68 | +0.75% | 502,691 | 134,320,460 |
| 2024-05-09 | 2.64 | 2.68 | 2.64 | 2.66 | +0.76% | 388,086 | 103,291,506 |
| 2024-05-08 | 2.66 | 2.68 | 2.63 | 2.64 | -1.12% | 427,278 | 113,371,503 |
| 2024-05-07 | 2.68 | 2.68 | 2.64 | 2.67 | -0.37% | 509,415 | 135,394,530 |
| 2024-05-06 | 2.68 | 2.7 | 2.66 | 2.68 | +0.37% | 697,714 | 187,238,443 |
| 2024-04-30 | 2.68 | 2.7 | 2.66 | 2.67 | -0.37% | 521,825 | 139,763,923 |
| 2024-04-29 | 2.62 | 2.68 | 2.61 | 2.68 | +2.29% | 840,749 | 223,390,892 |
| 2024-04-26 | 2.65 | 2.65 | 2.59 | 2.62 | -1.13% | 725,016 | 189,599,635 |
| 2024-04-25 | 2.6 | 2.65 | 2.6 | 2.65 | +1.53% | 545,612 | 143,502,902 |
| 2024-04-24 | 2.61 | 2.62 | 2.59 | 2.61 | -0.38% | 450,816 | 117,310,617 |
| 2024-04-23 | 2.62 | 2.64 | 2.61 | 2.62 | 0% | 358,874 | 94,151,365 |
| 2024-04-22 | 2.65 | 2.67 | 2.61 | 2.62 | -1.13% | 457,662 | 120,689,679 |
| 2024-04-19 | 2.65 | 2.69 | 2.64 | 2.65 | -0.38% | 547,999 | 145,743,969 |
| 2024-04-18 | 2.62 | 2.69 | 2.62 | 2.66 | +1.14% | 1,098,180 | 291,974,444 |
| 2024-04-17 | 2.57 | 2.64 | 2.56 | 2.63 | +1.94% | 806,551 | 209,546,562 |
| 2024-04-16 | 2.59 | 2.61 | 2.56 | 2.58 | -0.77% | 595,811 | 153,727,546 |
| 2024-04-15 | 2.58 | 2.62 | 2.55 | 2.6 | +1.17% | 643,677 | 166,772,661 |
| 2024-04-12 | 2.59 | 2.6 | 2.56 | 2.57 | -0.77% | 318,792 | 82,217,274 |
| 2024-04-11 | 2.58 | 2.61 | 2.57 | 2.59 | 0% | 347,802 | 90,043,716 |
| 2024-04-10 | 2.6 | 2.62 | 2.58 | 2.59 | -0.38% | 448,812 | 116,714,885 |
| 2024-04-09 | 2.59 | 2.62 | 2.59 | 2.6 | +0.39% | 357,902 | 93,114,151 |
| 2024-04-08 | 2.59 | 2.62 | 2.58 | 2.59 | -0.38% | 476,061 | 123,921,270 |
| 2024-04-03 | 2.59 | 2.61 | 2.58 | 2.6 | 0% | 303,018 | 78,547,934 |
| 2024-04-02 | 2.59 | 2.62 | 2.58 | 2.6 | 0% | 472,395 | 122,658,474 |
| 2024-04-01 | 2.55 | 2.6 | 2.55 | 2.6 | +1.96% | 517,167 | 133,361,942 |
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：