股票概览
2.4
-3.23%
-0.08
2.48
开盘价
2.49
最高价
2.39
最低价
189,598
成交量
数据更新至: 2024-06-28
技术指标
2.56
MA5 (5日均线)
2.55
MA10 (10日均线)
2.51
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 | 2.49 | 2.39 | 2.4 | -3.23% | 189,598 | 45,986,690 |
| 2024-06-27 | 2.56 | 2.57 | 2.45 | 2.48 | -4.62% | 179,785 | 44,821,241 |
| 2024-06-26 | 2.65 | 2.68 | 2.43 | 2.6 | -3.35% | 297,096 | 75,405,716 |
| 2024-06-25 | 2.66 | 2.78 | 2.62 | 2.69 | +1.51% | 324,519 | 87,409,772 |
| 2024-06-24 | 2.84 | 2.92 | 2.63 | 2.65 | -5.02% | 456,937 | 125,271,696 |
| 2024-06-21 | 2.5 | 2.79 | 2.39 | 2.79 | +9.84% | 490,517 | 129,903,248 |
| 2024-06-20 | 2.62 | 2.8 | 2.5 | 2.54 | -2.31% | 412,981 | 108,088,180 |
| 2024-06-19 | 2.4 | 2.6 | 2.38 | 2.6 | +10.17% | 289,562 | 73,166,081 |
| 2024-06-18 | 2.38 | 2.41 | 2.33 | 2.36 | -0.84% | 108,616 | 25,653,423 |
| 2024-06-17 | 2.47 | 2.48 | 2.36 | 2.38 | -3.64% | 153,459 | 36,807,448 |
| 2024-06-14 | 2.46 | 2.53 | 2.42 | 2.47 | +0.82% | 121,513 | 30,138,933 |
| 2024-06-13 | 2.53 | 2.55 | 2.41 | 2.45 | -2% | 146,587 | 35,993,518 |
| 2024-06-12 | 2.52 | 2.53 | 2.44 | 2.5 | -1.19% | 175,238 | 43,695,609 |
| 2024-06-11 | 2.46 | 2.62 | 2.39 | 2.53 | +5.42% | 356,821 | 88,529,793 |
| 2024-06-07 | 2.06 | 2.4 | 2.06 | 2.4 | +10.09% | 297,076 | 69,410,461 |
| 2024-06-06 | 2.42 | 2.45 | 2.18 | 2.18 | -9.92% | 166,517 | 37,659,565 |
| 2024-06-05 | 2.53 | 2.53 | 2.42 | 2.42 | -3.97% | 115,668 | 28,376,526 |
| 2024-06-04 | 2.64 | 2.64 | 2.47 | 2.52 | -3.08% | 141,825 | 35,748,790 |
| 2024-06-03 | 2.74 | 2.75 | 2.57 | 2.6 | -2.62% | 118,321 | 31,077,036 |
| 2024-05-31 | 2.75 | 2.76 | 2.62 | 2.67 | -2.2% | 163,399 | 43,689,876 |
| 2024-05-30 | 2.86 | 2.86 | 2.72 | 2.73 | -3.53% | 137,427 | 38,141,461 |
| 2024-05-29 | 2.92 | 2.98 | 2.83 | 2.83 | -3.08% | 114,438 | 33,030,695 |
| 2024-05-28 | 3.07 | 3.07 | 2.9 | 2.92 | -4.89% | 158,143 | 46,866,574 |
| 2024-05-27 | 3.07 | 3.08 | 2.95 | 3.07 | +0.33% | 128,891 | 38,888,941 |
| 2024-05-24 | 3.06 | 3.1 | 3.01 | 3.06 | 0% | 114,162 | 34,861,646 |
| 2024-05-23 | 3.15 | 3.19 | 3.04 | 3.06 | -4.67% | 217,819 | 67,170,830 |
| 2024-05-22 | 3.16 | 3.33 | 3.16 | 3.21 | +0.94% | 237,691 | 76,685,163 |
| 2024-05-21 | 3.21 | 3.37 | 3.15 | 3.18 | -3.64% | 427,895 | 138,533,239 |
| 2024-05-20 | 3.16 | 3.47 | 3.09 | 3.3 | +4.76% | 559,984 | 185,305,218 |
| 2024-05-17 | 3.11 | 3.18 | 3.06 | 3.15 | +0.96% | 152,146 | 47,421,560 |
| 2024-05-16 | 3.1 | 3.17 | 3.1 | 3.12 | +0.65% | 86,269 | 27,064,145 |
| 2024-05-15 | 3.16 | 3.23 | 3.09 | 3.1 | -1.59% | 102,083 | 31,910,580 |
| 2024-05-14 | 3.11 | 3.31 | 3.1 | 3.15 | +1.61% | 159,487 | 50,502,880 |
| 2024-05-13 | 3.26 | 3.26 | 3.04 | 3.1 | -5.49% | 202,110 | 63,245,243 |
| 2024-05-10 | 3.33 | 3.43 | 3.27 | 3.28 | -2.09% | 135,757 | 45,191,901 |
| 2024-05-09 | 3.31 | 3.43 | 3.31 | 3.35 | +0.6% | 120,863 | 40,706,244 |
| 2024-05-08 | 3.4 | 3.4 | 3.31 | 3.33 | -2.63% | 143,916 | 48,088,629 |
| 2024-05-07 | 3.36 | 3.55 | 3.28 | 3.42 | +2.09% | 350,182 | 119,576,466 |
| 2024-05-06 | 3.55 | 3.57 | 3.32 | 3.35 | +0.3% | 401,739 | 136,896,037 |
| 2024-04-30 | 3.06 | 3.34 | 3.06 | 3.34 | +9.87% | 236,768 | 77,224,803 |
| 2024-04-29 | 3.1 | 3.16 | 3.02 | 3.04 | -3.8% | 253,498 | 77,997,324 |
| 2024-04-26 | 3.18 | 3.24 | 3.13 | 3.16 | -1.86% | 180,111 | 57,033,286 |
| 2024-04-25 | 3.2 | 3.28 | 3.08 | 3.22 | -2.13% | 242,761 | 77,864,867 |
| 2024-04-24 | 3.16 | 3.45 | 3.04 | 3.29 | +4.78% | 483,235 | 154,581,822 |
| 2024-04-23 | 2.9 | 3.14 | 2.88 | 3.14 | +10.18% | 255,194 | 76,552,511 |
| 2024-04-22 | 2.95 | 3 | 2.74 | 2.85 | -1.72% | 166,678 | 47,466,331 |
| 2024-04-19 | 3 | 3.05 | 2.89 | 2.9 | -1.69% | 186,909 | 55,452,746 |
| 2024-04-18 | 2.8 | 2.98 | 2.73 | 2.95 | +4.24% | 259,010 | 74,229,916 |
| 2024-04-17 | 2.48 | 2.85 | 2.48 | 2.83 | +5.6% | 320,330 | 87,692,532 |
| 2024-04-16 | 2.77 | 2.88 | 2.68 | 2.68 | -10.07% | 121,201 | 32,899,466 |
| 2024-04-15 | 3.23 | 3.38 | 2.87 | 2.98 | -5.1% | 440,674 | 133,770,131 |
| 2024-04-12 | 3.21 | 3.25 | 3.08 | 3.14 | +0.96% | 611,813 | 193,870,715 |
| 2024-04-11 | 2.8 | 3.11 | 2.76 | 3.11 | +9.89% | 541,700 | 160,539,508 |
| 2024-04-10 | 2.9 | 3.24 | 2.83 | 2.83 | -9.87% | 1,105,811 | 328,097,829 |
| 2024-04-09 | 3.14 | 3.14 | 3.14 | 3.14 | -10.03% | 51,903 | 16,297,542 |
| 2024-04-08 | 3.49 | 3.49 | 3.49 | 3.49 | -10.05% | 72,715 | 25,377,535 |
| 2024-04-03 | 4.04 | 4.04 | 3.71 | 3.88 | +5.72% | 1,574,712 | 624,505,875 |
| 2024-04-02 | 3.53 | 3.67 | 3.48 | 3.67 | +9.88% | 188,773 | 68,032,326 |
| 2024-04-01 | 3.18 | 3.34 | 3.11 | 3.34 | +9.87% | 371,617 | 121,457,822 |
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：