股票概览
2.13
-0.47%
-0.01
2.14
开盘价
2.21
最高价
2.12
最低价
169,044
成交量
数据更新至: 2024-06-28
技术指标
2.14
MA5 (5日均线)
2.24
MA10 (10日均线)
N/A
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 | 2.14 | 2.21 | 2.12 | 2.13 | -0.47% | 169,044 | 36,749,654 |
| 2024-06-27 | 2.22 | 2.24 | 2.14 | 2.14 | -3.6% | 138,377 | 30,112,608 |
| 2024-06-26 | 2.09 | 2.22 | 2.04 | 2.22 | +6.22% | 226,156 | 48,409,060 |
| 2024-06-25 | 2.1 | 2.13 | 2.05 | 2.09 | -0.48% | 154,100 | 32,122,812 |
| 2024-06-24 | 2.21 | 2.22 | 2.06 | 2.1 | -5.41% | 289,703 | 61,305,916 |
| 2024-06-21 | 2.28 | 2.31 | 2.2 | 2.22 | -3.06% | 216,334 | 48,474,293 |
| 2024-06-20 | 2.39 | 2.39 | 2.28 | 2.29 | -3.78% | 163,792 | 37,920,439 |
| 2024-06-19 | 2.43 | 2.44 | 2.37 | 2.38 | -2.06% | 96,551 | 23,102,285 |
| 2024-06-18 | 2.38 | 2.44 | 2.37 | 2.43 | +1.67% | 106,319 | 25,714,245 |
| 2024-06-17 | 2.42 | 2.43 | 2.36 | 2.39 | -1.65% | 100,959 | 24,180,864 |
| 2024-06-14 | 2.42 | 2.44 | 2.38 | 2.43 | +0.41% | 108,241 | 26,086,209 |
| 2024-06-13 | 2.48 | 2.5 | 2.4 | 2.42 | -2.02% | 110,241 | 26,886,783 |
| 2024-06-12 | 2.45 | 2.51 | 2.44 | 2.47 | +0.82% | 111,404 | 27,607,011 |
| 2024-06-11 | 2.41 | 2.46 | 2.34 | 2.45 | +1.66% | 153,952 | 37,082,650 |
| 2024-06-07 | 2.36 | 2.44 | 2.34 | 2.41 | +2.55% | 184,773 | 44,178,511 |
| 2024-06-06 | 2.48 | 2.53 | 2.32 | 2.35 | -5.62% | 298,213 | 71,312,231 |
| 2024-06-05 | 2.53 | 2.54 | 2.49 | 2.49 | -1.19% | 153,228 | 38,512,359 |
| 2024-06-04 | 2.59 | 2.59 | 2.5 | 2.52 | -3.08% | 223,527 | 56,617,555 |
| 2024-06-03 | 2.73 | 2.73 | 2.59 | 2.6 | -4.41% | 156,249 | 41,123,521 |
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：