股票概览
2.34
-1.68%
-0.04
2.36
开盘价
2.4
最高价
2.33
最低价
123,314
成交量
数据更新至: 2024-06-28
技术指标
2.38
MA5 (5日均线)
2.44
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 | 2.36 | 2.4 | 2.33 | 2.34 | -1.68% | 123,314 | 29,209,874 |
| 2024-06-27 | 2.44 | 2.46 | 2.36 | 2.38 | -2.86% | 117,424 | 28,138,141 |
| 2024-06-26 | 2.45 | 2.47 | 2.38 | 2.45 | +2.51% | 97,130 | 23,501,090 |
| 2024-06-25 | 2.36 | 2.45 | 2.32 | 2.39 | +1.7% | 149,063 | 35,536,670 |
| 2024-06-24 | 2.44 | 2.44 | 2.35 | 2.35 | -3.69% | 145,196 | 34,507,974 |
| 2024-06-21 | 2.47 | 2.5 | 2.43 | 2.44 | -0.81% | 90,811 | 22,298,005 |
| 2024-06-20 | 2.51 | 2.52 | 2.44 | 2.46 | -1.99% | 125,265 | 30,949,277 |
| 2024-06-19 | 2.53 | 2.55 | 2.5 | 2.51 | -0.79% | 80,387 | 20,261,496 |
| 2024-06-18 | 2.59 | 2.61 | 2.52 | 2.53 | -0.78% | 116,195 | 29,645,772 |
| 2024-06-17 | 2.54 | 2.58 | 2.53 | 2.55 | -0.78% | 123,501 | 31,569,678 |
| 2024-06-14 | 2.56 | 2.59 | 2.51 | 2.57 | +1.58% | 133,318 | 34,103,676 |
| 2024-06-13 | 2.59 | 2.61 | 2.51 | 2.53 | -1.94% | 113,014 | 28,675,397 |
| 2024-06-12 | 2.59 | 2.62 | 2.57 | 2.58 | -0.77% | 92,810 | 23,967,334 |
| 2024-06-11 | 2.64 | 2.65 | 2.55 | 2.6 | -1.52% | 112,454 | 29,331,932 |
| 2024-06-07 | 2.58 | 2.66 | 2.56 | 2.64 | +3.13% | 152,586 | 39,794,182 |
| 2024-06-06 | 2.62 | 2.65 | 2.53 | 2.56 | -1.92% | 193,236 | 49,563,307 |
| 2024-06-05 | 2.76 | 2.77 | 2.6 | 2.61 | -4.74% | 198,049 | 52,640,982 |
| 2024-06-04 | 2.69 | 2.75 | 2.62 | 2.74 | +2.62% | 195,430 | 52,599,011 |
| 2024-06-03 | 2.76 | 2.76 | 2.63 | 2.67 | -0.74% | 189,502 | 50,566,407 |
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：