股票概览
2.81
-0.35%
-0.01
2.83
开盘价
2.88
最高价
2.8
最低价
77,635
成交量
数据更新至: 2024-06-28
技术指标
2.88
MA5 (5日均线)
3.05
MA10 (10日均线)
3.34
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 | 2.83 | 2.88 | 2.8 | 2.81 | -0.35% | 77,635 | 22,028,475 |
| 2024-06-27 | 2.89 | 2.92 | 2.81 | 2.82 | -3.42% | 85,306 | 24,424,637 |
| 2024-06-26 | 2.87 | 2.94 | 2.77 | 2.92 | +1.04% | 139,688 | 39,569,765 |
| 2024-06-25 | 2.99 | 3 | 2.86 | 2.89 | -2.69% | 105,339 | 30,692,728 |
| 2024-06-24 | 2.88 | 3.03 | 2.86 | 2.97 | -4.19% | 157,990 | 46,669,937 |
| 2024-06-21 | 3.15 | 3.23 | 3.08 | 3.1 | 0% | 107,105 | 33,683,759 |
| 2024-06-20 | 3.26 | 3.26 | 3.08 | 3.1 | -4.91% | 161,742 | 50,669,623 |
| 2024-06-19 | 3.36 | 3.36 | 3.26 | 3.26 | -2.1% | 85,344 | 28,067,718 |
| 2024-06-18 | 3.31 | 3.35 | 3.26 | 3.33 | +0.3% | 96,963 | 32,123,942 |
| 2024-06-17 | 3.3 | 3.44 | 3.28 | 3.32 | +0.91% | 130,706 | 43,383,355 |
| 2024-06-14 | 3.57 | 3.57 | 3.25 | 3.29 | -8.61% | 332,684 | 111,223,646 |
| 2024-06-13 | 3.66 | 3.73 | 3.59 | 3.6 | -2.17% | 170,090 | 62,123,039 |
| 2024-06-12 | 3.65 | 3.76 | 3.58 | 3.68 | +0.82% | 197,649 | 72,684,517 |
| 2024-06-11 | 3.65 | 3.66 | 3.55 | 3.65 | -0.54% | 124,305 | 44,839,321 |
| 2024-06-07 | 3.6 | 3.68 | 3.56 | 3.67 | +1.38% | 168,693 | 61,156,256 |
| 2024-06-06 | 3.65 | 3.71 | 3.52 | 3.62 | -1.36% | 215,964 | 77,622,494 |
| 2024-06-05 | 3.74 | 3.81 | 3.64 | 3.67 | -4.68% | 219,937 | 81,692,609 |
| 2024-06-04 | 3.7 | 3.96 | 3.55 | 3.85 | +3.77% | 409,090 | 152,664,823 |
| 2024-06-03 | 3.6 | 3.75 | 3.53 | 3.71 | +2.2% | 354,191 | 128,921,995 |
| 2024-05-31 | 3.71 | 3.79 | 3.58 | 3.63 | -2.42% | 374,067 | 136,024,951 |
| 2024-05-30 | 3.92 | 4 | 3.7 | 3.72 | -2.62% | 653,114 | 251,235,425 |
| 2024-05-29 | 3.43 | 3.82 | 3.43 | 3.82 | +10.09% | 642,141 | 242,700,239 |
| 2024-05-28 | 3.54 | 3.55 | 3.41 | 3.47 | -1.42% | 180,079 | 62,292,543 |
| 2024-05-27 | 3.6 | 3.66 | 3.46 | 3.52 | -3.83% | 270,287 | 94,874,924 |
| 2024-05-24 | 3.75 | 3.79 | 3.61 | 3.66 | -3.17% | 385,149 | 141,540,271 |
| 2024-05-23 | 3.8 | 3.94 | 3.74 | 3.78 | +1.61% | 637,859 | 244,757,838 |
| 2024-05-22 | 3.4 | 3.72 | 3.4 | 3.72 | +10.06% | 440,879 | 160,384,854 |
| 2024-05-21 | 3.45 | 3.47 | 3.37 | 3.38 | -2.31% | 82,248 | 27,936,711 |
| 2024-05-20 | 3.45 | 3.52 | 3.45 | 3.46 | -0.86% | 89,968 | 31,254,133 |
| 2024-05-17 | 3.48 | 3.51 | 3.45 | 3.49 | +0.58% | 95,547 | 33,179,142 |
| 2024-05-16 | 3.45 | 3.51 | 3.45 | 3.47 | -0.86% | 96,637 | 33,589,799 |
| 2024-05-15 | 3.52 | 3.6 | 3.47 | 3.5 | -1.96% | 144,843 | 50,749,805 |
| 2024-05-14 | 3.48 | 3.6 | 3.48 | 3.57 | -0.83% | 174,340 | 61,518,288 |
| 2024-05-13 | 3.6 | 3.75 | 3.48 | 3.6 | +4.35% | 311,508 | 112,591,425 |
| 2024-05-10 | 3.56 | 3.56 | 3.44 | 3.45 | -4.17% | 300,205 | 104,347,727 |
| 2024-05-09 | 3.35 | 3.69 | 3.33 | 3.6 | +7.46% | 445,101 | 160,895,288 |
| 2024-05-08 | 3.5 | 3.52 | 3.33 | 3.35 | -3.74% | 169,058 | 57,309,561 |
| 2024-05-07 | 3.73 | 3.73 | 3.45 | 3.48 | -0.57% | 325,002 | 114,927,953 |
| 2024-05-06 | 3.48 | 3.5 | 3.48 | 3.5 | +10.06% | 99,321 | 34,737,265 |
| 2024-04-30 | 3.36 | 3.36 | 3.14 | 3.18 | -6.47% | 220,002 | 70,597,465 |
| 2024-04-29 | 3.31 | 3.4 | 3.27 | 3.4 | +3.34% | 127,217 | 42,818,902 |
| 2024-04-26 | 3.23 | 3.29 | 3.17 | 3.29 | +1.86% | 95,538 | 30,982,947 |
| 2024-04-25 | 3.22 | 3.26 | 3.17 | 3.23 | +0.94% | 82,397 | 26,599,063 |
| 2024-04-24 | 3.19 | 3.23 | 3.17 | 3.2 | -0.93% | 86,341 | 27,604,514 |
| 2024-04-23 | 3.17 | 3.24 | 3.14 | 3.23 | +3.86% | 118,544 | 37,887,284 |
| 2024-04-22 | 3.1 | 3.17 | 3.04 | 3.11 | -0.64% | 86,451 | 26,884,684 |
| 2024-04-19 | 3.16 | 3.19 | 3.1 | 3.13 | -1.57% | 92,916 | 29,104,128 |
| 2024-04-18 | 3.25 | 3.26 | 3.13 | 3.18 | -1.55% | 113,465 | 36,107,527 |
| 2024-04-17 | 3.09 | 3.27 | 3.08 | 3.23 | +4.53% | 128,351 | 41,281,158 |
| 2024-04-16 | 3.41 | 3.41 | 3.07 | 3.09 | -9.38% | 182,937 | 57,607,914 |
| 2024-04-15 | 3.59 | 3.6 | 3.24 | 3.41 | -5.01% | 168,504 | 57,235,113 |
| 2024-04-12 | 3.7 | 3.7 | 3.56 | 3.59 | -2.45% | 78,895 | 28,582,158 |
| 2024-04-11 | 3.66 | 3.75 | 3.61 | 3.68 | 0% | 72,203 | 26,741,478 |
| 2024-04-10 | 3.81 | 3.82 | 3.64 | 3.68 | -3.41% | 96,444 | 35,708,559 |
| 2024-04-09 | 3.75 | 3.81 | 3.73 | 3.81 | +2.14% | 77,203 | 29,211,949 |
| 2024-04-08 | 3.83 | 3.83 | 3.71 | 3.73 | -3.62% | 113,466 | 42,682,748 |
| 2024-04-03 | 3.93 | 3.95 | 3.82 | 3.87 | -1.78% | 100,414 | 38,774,321 |
| 2024-04-02 | 3.95 | 3.98 | 3.89 | 3.94 | -0.76% | 100,077 | 39,302,078 |
| 2024-04-01 | 3.88 | 3.97 | 3.88 | 3.97 | +2.58% | 120,273 | 47,293,110 |
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：