股票概览
2.35
-1.67%
-0.04
2.38
开盘价
2.41
最高价
2.33
最低价
239,280
成交量
数据更新至: 2024-06-28
技术指标
2.38
MA5 (5日均线)
2.45
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 | 2.38 | 2.41 | 2.33 | 2.35 | -1.67% | 239,280 | 56,973,248 |
| 2024-06-27 | 2.47 | 2.48 | 2.38 | 2.39 | -2.05% | 215,552 | 52,192,758 |
| 2024-06-26 | 2.39 | 2.45 | 2.37 | 2.44 | +2.09% | 258,136 | 62,422,995 |
| 2024-06-25 | 2.35 | 2.43 | 2.33 | 2.39 | +1.7% | 289,266 | 68,939,741 |
| 2024-06-24 | 2.45 | 2.45 | 2.35 | 2.35 | -4.08% | 280,731 | 66,928,297 |
| 2024-06-21 | 2.46 | 2.48 | 2.44 | 2.45 | +0.82% | 243,161 | 59,832,930 |
| 2024-06-20 | 2.5 | 2.51 | 2.43 | 2.43 | -3.57% | 280,522 | 69,236,611 |
| 2024-06-19 | 2.54 | 2.56 | 2.51 | 2.52 | -1.18% | 247,929 | 62,660,197 |
| 2024-06-18 | 2.59 | 2.61 | 2.54 | 2.55 | -1.16% | 325,662 | 83,795,507 |
| 2024-06-17 | 2.62 | 2.63 | 2.56 | 2.58 | -2.64% | 421,717 | 109,057,774 |
| 2024-06-14 | 2.63 | 2.68 | 2.59 | 2.65 | +0.76% | 481,353 | 127,111,725 |
| 2024-06-13 | 2.72 | 2.74 | 2.61 | 2.63 | -2.95% | 381,297 | 100,766,274 |
| 2024-06-12 | 2.74 | 2.75 | 2.69 | 2.71 | -1.09% | 254,645 | 68,945,775 |
| 2024-06-11 | 2.8 | 2.8 | 2.72 | 2.74 | -1.79% | 261,704 | 71,979,088 |
| 2024-06-07 | 2.75 | 2.8 | 2.72 | 2.79 | +2.95% | 320,825 | 88,600,811 |
| 2024-06-06 | 2.77 | 2.81 | 2.67 | 2.71 | -2.52% | 340,489 | 92,644,079 |
| 2024-06-05 | 2.84 | 2.85 | 2.78 | 2.78 | -3.14% | 247,606 | 69,480,198 |
| 2024-06-04 | 2.82 | 2.89 | 2.77 | 2.87 | +1.77% | 409,125 | 116,073,446 |
| 2024-06-03 | 2.94 | 2.95 | 2.79 | 2.82 | -4.73% | 483,230 | 137,295,351 |
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：