股票概览
2.76
-0.36%
-0.01
2.77
开盘价
2.81
最高价
2.74
最低价
69,545
成交量
数据更新至: 2024-06-28
技术指标
2.74
MA5 (5日均线)
2.79
MA10 (10日均线)
2.88
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 | 2.77 | 2.81 | 2.74 | 2.76 | -0.36% | 69,545 | 19,332,646 |
| 2024-06-27 | 2.8 | 2.82 | 2.76 | 2.77 | -0.72% | 61,476 | 17,127,003 |
| 2024-06-26 | 2.71 | 2.81 | 2.67 | 2.79 | +2.95% | 65,547 | 18,025,998 |
| 2024-06-25 | 2.68 | 2.74 | 2.66 | 2.71 | +1.5% | 85,570 | 23,156,919 |
| 2024-06-24 | 2.74 | 2.75 | 2.67 | 2.67 | -3.96% | 101,454 | 27,377,023 |
| 2024-06-21 | 2.8 | 2.83 | 2.76 | 2.78 | -1.07% | 83,112 | 23,217,206 |
| 2024-06-20 | 2.88 | 2.89 | 2.8 | 2.81 | -2.43% | 84,123 | 23,814,311 |
| 2024-06-19 | 2.88 | 2.92 | 2.86 | 2.88 | 0% | 78,478 | 22,667,716 |
| 2024-06-18 | 2.84 | 2.89 | 2.82 | 2.88 | +0.35% | 66,847 | 19,192,381 |
| 2024-06-17 | 2.87 | 2.9 | 2.86 | 2.87 | -0.69% | 62,635 | 18,032,525 |
| 2024-06-14 | 2.88 | 2.91 | 2.83 | 2.89 | 0% | 88,634 | 25,489,932 |
| 2024-06-13 | 2.95 | 2.96 | 2.88 | 2.89 | -2.36% | 90,576 | 26,394,989 |
| 2024-06-12 | 2.9 | 2.96 | 2.89 | 2.96 | +1.72% | 97,011 | 28,554,759 |
| 2024-06-11 | 2.89 | 2.94 | 2.84 | 2.91 | -0.34% | 96,939 | 27,970,378 |
| 2024-06-07 | 2.89 | 2.94 | 2.86 | 2.92 | +2.1% | 122,322 | 35,605,786 |
| 2024-06-06 | 2.95 | 2.98 | 2.8 | 2.86 | -2.72% | 200,845 | 57,611,329 |
| 2024-06-05 | 3.05 | 3.05 | 2.94 | 2.94 | -2.65% | 82,988 | 24,681,301 |
| 2024-06-04 | 3.06 | 3.07 | 2.97 | 3.02 | -1.95% | 124,756 | 37,486,825 |
| 2024-06-03 | 3.15 | 3.15 | 3.03 | 3.08 | -2.22% | 118,428 | 36,450,974 |
| 2024-05-31 | 3.16 | 3.18 | 3.14 | 3.15 | -0.32% | 78,233 | 24,710,389 |
| 2024-05-30 | 3.18 | 3.22 | 3.15 | 3.16 | -0.63% | 91,328 | 29,045,256 |
| 2024-05-29 | 3.16 | 3.22 | 3.14 | 3.18 | +0.63% | 85,698 | 27,305,979 |
| 2024-05-28 | 3.23 | 3.24 | 3.15 | 3.16 | -1.86% | 98,210 | 31,389,564 |
| 2024-05-27 | 3.21 | 3.23 | 3.13 | 3.22 | +0.94% | 115,010 | 36,474,420 |
| 2024-05-24 | 3.25 | 3.27 | 3.19 | 3.19 | -1.85% | 121,453 | 39,107,131 |
| 2024-05-23 | 3.32 | 3.33 | 3.22 | 3.25 | -2.4% | 132,650 | 43,352,082 |
| 2024-05-22 | 3.31 | 3.37 | 3.29 | 3.33 | +0.6% | 106,810 | 35,607,054 |
| 2024-05-21 | 3.34 | 3.36 | 3.28 | 3.31 | -1.19% | 141,414 | 47,014,484 |
| 2024-05-20 | 3.39 | 3.4 | 3.33 | 3.35 | -1.76% | 225,158 | 75,636,250 |
| 2024-05-17 | 3.32 | 3.51 | 3.28 | 3.41 | +3.33% | 292,981 | 99,705,800 |
| 2024-05-16 | 3.26 | 3.33 | 3.26 | 3.3 | +1.54% | 145,066 | 47,891,197 |
| 2024-05-15 | 3.23 | 3.29 | 3.2 | 3.25 | +0.62% | 126,001 | 41,012,319 |
| 2024-05-14 | 3.23 | 3.27 | 3.21 | 3.23 | +0.31% | 114,359 | 36,999,491 |
| 2024-05-13 | 3.29 | 3.29 | 3.2 | 3.22 | -2.72% | 166,930 | 54,097,102 |
| 2024-05-10 | 3.39 | 3.4 | 3.31 | 3.31 | -1.49% | 187,822 | 62,651,613 |
| 2024-05-09 | 3.32 | 3.4 | 3.32 | 3.36 | +2.13% | 203,094 | 68,603,090 |
| 2024-05-08 | 3.37 | 3.37 | 3.29 | 3.29 | -2.37% | 166,406 | 55,210,880 |
| 2024-05-07 | 3.31 | 3.39 | 3.27 | 3.37 | +1.81% | 193,986 | 64,638,561 |
| 2024-05-06 | 3.25 | 3.31 | 3.24 | 3.31 | +3.12% | 182,340 | 59,882,747 |
| 2024-04-30 | 3.27 | 3.28 | 3.16 | 3.21 | -1.53% | 202,593 | 64,875,973 |
| 2024-04-29 | 3.09 | 3.26 | 3.08 | 3.26 | +5.16% | 223,033 | 71,321,986 |
| 2024-04-26 | 3.09 | 3.12 | 3.03 | 3.1 | +0.65% | 184,564 | 56,938,924 |
| 2024-04-25 | 3.02 | 3.12 | 3 | 3.08 | +1.99% | 166,412 | 51,262,198 |
| 2024-04-24 | 2.95 | 3.02 | 2.94 | 3.02 | +2.37% | 146,936 | 43,970,653 |
| 2024-04-23 | 2.96 | 3.01 | 2.92 | 2.95 | -0.34% | 156,758 | 46,423,737 |
| 2024-04-22 | 3 | 3.03 | 2.92 | 2.96 | -2.31% | 139,478 | 41,461,837 |
| 2024-04-19 | 3.02 | 3.06 | 2.97 | 3.03 | 0% | 151,678 | 45,816,727 |
| 2024-04-18 | 3.05 | 3.08 | 2.97 | 3.03 | 0% | 201,019 | 60,997,876 |
| 2024-04-17 | 2.84 | 3.03 | 2.84 | 3.03 | +8.21% | 263,864 | 78,595,580 |
| 2024-04-16 | 3.05 | 3.07 | 2.79 | 2.8 | -9.09% | 306,854 | 88,721,175 |
| 2024-04-15 | 3.21 | 3.24 | 3.01 | 3.08 | -4.64% | 295,413 | 91,574,869 |
| 2024-04-12 | 3.26 | 3.32 | 3.21 | 3.23 | -1.82% | 169,799 | 55,298,150 |
| 2024-04-11 | 3.26 | 3.36 | 3.25 | 3.29 | -0.3% | 158,954 | 52,622,887 |
| 2024-04-10 | 3.37 | 3.39 | 3.26 | 3.3 | -2.65% | 186,274 | 61,619,115 |
| 2024-04-09 | 3.28 | 3.39 | 3.27 | 3.39 | +3.67% | 209,103 | 70,090,097 |
| 2024-04-08 | 3.37 | 3.4 | 3.27 | 3.27 | -4.11% | 245,755 | 81,623,733 |
| 2024-04-03 | 3.46 | 3.46 | 3.36 | 3.41 | -1.45% | 227,996 | 77,525,346 |
| 2024-04-02 | 3.51 | 3.54 | 3.43 | 3.46 | -1.98% | 293,373 | 101,981,370 |
| 2024-04-01 | 3.48 | 3.54 | 3.46 | 3.53 | +2.02% | 323,776 | 113,719,683 |
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：