股票概览
2.88
+0.35%
+0.01
2.87
开盘价
2.93
最高价
2.85
最低价
29,636
成交量
数据更新至: 2024-06-28
技术指标
2.85
MA5 (5日均线)
2.91
MA10 (10日均线)
3.02
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 | 2.87 | 2.93 | 2.85 | 2.88 | +0.35% | 29,636 | 8,595,477 |
| 2024-06-27 | 2.9 | 2.93 | 2.86 | 2.87 | -1.37% | 38,624 | 11,154,102 |
| 2024-06-26 | 2.83 | 2.92 | 2.77 | 2.91 | +3.56% | 50,647 | 14,408,705 |
| 2024-06-25 | 2.81 | 2.85 | 2.79 | 2.81 | +0.72% | 36,156 | 10,152,999 |
| 2024-06-24 | 2.92 | 2.92 | 2.79 | 2.79 | -5.1% | 86,911 | 24,638,486 |
| 2024-06-21 | 2.95 | 2.96 | 2.91 | 2.94 | 0% | 48,960 | 14,344,438 |
| 2024-06-20 | 2.96 | 2.99 | 2.93 | 2.94 | -0.68% | 55,201 | 16,337,171 |
| 2024-06-19 | 3.01 | 3.01 | 2.94 | 2.96 | -1.66% | 69,898 | 20,714,032 |
| 2024-06-18 | 3.05 | 3.05 | 2.98 | 3.01 | -0.66% | 73,369 | 22,042,250 |
| 2024-06-17 | 3.1 | 3.1 | 3.01 | 3.03 | -2.88% | 82,345 | 25,082,659 |
| 2024-06-14 | 3.12 | 3.17 | 3.04 | 3.12 | -0.64% | 133,084 | 41,515,904 |
| 2024-06-13 | 3.03 | 3.24 | 2.98 | 3.14 | +3.29% | 125,310 | 39,038,262 |
| 2024-06-12 | 3.03 | 3.08 | 3.01 | 3.04 | +0.33% | 61,734 | 18,805,477 |
| 2024-06-11 | 2.99 | 3.05 | 2.94 | 3.03 | +0.33% | 51,454 | 15,428,716 |
| 2024-06-07 | 2.96 | 3.07 | 2.96 | 3.02 | +2.37% | 66,854 | 20,062,111 |
| 2024-06-06 | 3.12 | 3.18 | 2.93 | 2.95 | -6.05% | 132,555 | 39,828,449 |
| 2024-06-05 | 3.22 | 3.25 | 3.14 | 3.14 | -2.79% | 53,380 | 17,005,575 |
| 2024-06-04 | 3.25 | 3.25 | 3.17 | 3.23 | -0.92% | 75,142 | 24,059,777 |
| 2024-06-03 | 3.41 | 3.41 | 3.21 | 3.26 | -3.26% | 94,238 | 30,832,074 |
| 2024-05-31 | 3.38 | 3.41 | 3.35 | 3.37 | +0.3% | 49,667 | 16,767,135 |
| 2024-05-30 | 3.38 | 3.43 | 3.34 | 3.36 | -1.18% | 51,541 | 17,377,656 |
| 2024-05-29 | 3.34 | 3.48 | 3.34 | 3.4 | 0% | 50,621 | 17,344,965 |
| 2024-05-28 | 3.41 | 3.45 | 3.36 | 3.4 | +0.29% | 46,345 | 15,820,937 |
| 2024-05-27 | 3.45 | 3.46 | 3.35 | 3.39 | -0.59% | 60,572 | 20,517,569 |
| 2024-05-24 | 3.39 | 3.49 | 3.39 | 3.41 | -0.29% | 52,384 | 18,072,312 |
| 2024-05-23 | 3.57 | 3.57 | 3.4 | 3.42 | -3.66% | 72,135 | 24,880,112 |
| 2024-05-22 | 3.48 | 3.56 | 3.46 | 3.55 | +2.01% | 49,503 | 17,380,140 |
| 2024-05-21 | 3.55 | 3.55 | 3.44 | 3.48 | -1.69% | 56,219 | 19,581,441 |
| 2024-05-20 | 3.54 | 3.62 | 3.51 | 3.54 | 0% | 64,922 | 23,122,679 |
| 2024-05-17 | 3.45 | 3.54 | 3.42 | 3.54 | +2.91% | 63,908 | 22,329,936 |
| 2024-05-16 | 3.44 | 3.49 | 3.42 | 3.44 | +0.29% | 45,673 | 15,782,980 |
| 2024-05-15 | 3.47 | 3.5 | 3.42 | 3.43 | -1.15% | 39,467 | 13,638,573 |
| 2024-05-14 | 3.43 | 3.52 | 3.43 | 3.47 | +0.29% | 41,265 | 14,367,019 |
| 2024-05-13 | 3.53 | 3.54 | 3.43 | 3.46 | -2.81% | 73,777 | 25,665,069 |
| 2024-05-10 | 3.6 | 3.62 | 3.52 | 3.56 | -1.39% | 58,966 | 20,987,339 |
| 2024-05-09 | 3.5 | 3.64 | 3.5 | 3.61 | +2.56% | 53,782 | 19,396,353 |
| 2024-05-08 | 3.57 | 3.62 | 3.52 | 3.52 | -2.22% | 50,866 | 18,116,588 |
| 2024-05-07 | 3.61 | 3.63 | 3.57 | 3.6 | -1.1% | 48,975 | 17,600,898 |
| 2024-05-06 | 3.63 | 3.65 | 3.54 | 3.64 | +2.54% | 77,438 | 27,999,672 |
| 2024-04-30 | 3.51 | 3.63 | 3.5 | 3.55 | -3.27% | 85,490 | 30,453,274 |
| 2024-04-29 | 3.4 | 3.68 | 3.4 | 3.67 | +6.38% | 96,262 | 34,771,211 |
| 2024-04-26 | 3.31 | 3.46 | 3.3 | 3.45 | +3.6% | 69,072 | 23,401,701 |
| 2024-04-25 | 3.29 | 3.38 | 3.25 | 3.33 | +1.22% | 51,361 | 17,112,963 |
| 2024-04-24 | 3.26 | 3.32 | 3.24 | 3.29 | +0.61% | 39,514 | 12,980,948 |
| 2024-04-23 | 3.29 | 3.35 | 3.23 | 3.27 | +0.31% | 55,292 | 18,121,944 |
| 2024-04-22 | 3.25 | 3.33 | 3.16 | 3.26 | 0% | 69,352 | 22,546,408 |
| 2024-04-19 | 3.29 | 3.37 | 3.23 | 3.26 | -2.69% | 69,460 | 22,769,218 |
| 2024-04-18 | 3.44 | 3.48 | 3.34 | 3.35 | -2.62% | 74,181 | 25,116,794 |
| 2024-04-17 | 3.28 | 3.45 | 3.26 | 3.44 | +6.83% | 87,059 | 29,338,075 |
| 2024-04-16 | 3.44 | 3.44 | 3.2 | 3.22 | -6.4% | 99,328 | 32,498,394 |
| 2024-04-15 | 3.63 | 3.67 | 3.4 | 3.44 | -5.23% | 104,931 | 36,604,862 |
| 2024-04-12 | 3.76 | 3.79 | 3.63 | 3.63 | -2.68% | 58,032 | 21,490,068 |
| 2024-04-11 | 3.69 | 3.79 | 3.65 | 3.73 | +0.27% | 48,265 | 18,026,546 |
| 2024-04-10 | 3.8 | 3.82 | 3.68 | 3.72 | -2.62% | 59,287 | 22,180,689 |
| 2024-04-09 | 3.7 | 3.83 | 3.68 | 3.82 | +3.24% | 74,576 | 28,217,018 |
| 2024-04-08 | 3.88 | 3.88 | 3.7 | 3.7 | -4.15% | 84,633 | 31,891,142 |
| 2024-04-03 | 4.03 | 4.04 | 3.86 | 3.86 | -4.46% | 122,851 | 48,032,833 |
| 2024-04-02 | 4.05 | 4.15 | 3.98 | 4.04 | +4.12% | 165,378 | 67,078,486 |
| 2024-04-01 | 3.78 | 3.88 | 3.77 | 3.88 | +3.19% | 54,029 | 20,762,907 |
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：