股票概览
2.68
+0.37%
+0.01
2.66
开盘价
2.73
最高价
2.65
最低价
250,814
成交量
数据更新至: 2024-06-28
技术指标
2.66
MA5 (5日均线)
2.68
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 | 2.66 | 2.73 | 2.65 | 2.68 | +0.37% | 250,814 | 67,676,603 |
| 2024-06-27 | 2.68 | 2.72 | 2.67 | 2.67 | -0.74% | 235,371 | 63,328,603 |
| 2024-06-26 | 2.65 | 2.7 | 2.63 | 2.69 | +1.89% | 229,523 | 61,364,640 |
| 2024-06-25 | 2.6 | 2.7 | 2.58 | 2.64 | +1.54% | 253,467 | 66,843,375 |
| 2024-06-24 | 2.67 | 2.68 | 2.59 | 2.6 | -3.35% | 226,785 | 59,506,001 |
| 2024-06-21 | 2.67 | 2.71 | 2.66 | 2.69 | +1.13% | 206,057 | 55,454,701 |
| 2024-06-20 | 2.7 | 2.71 | 2.65 | 2.66 | -1.48% | 239,323 | 63,881,157 |
| 2024-06-19 | 2.72 | 2.73 | 2.69 | 2.7 | -0.74% | 161,080 | 43,640,041 |
| 2024-06-18 | 2.72 | 2.74 | 2.7 | 2.72 | 0% | 160,307 | 43,618,843 |
| 2024-06-17 | 2.74 | 2.75 | 2.7 | 2.72 | -1.09% | 184,378 | 50,133,144 |
| 2024-06-14 | 2.72 | 2.77 | 2.68 | 2.75 | +1.1% | 320,122 | 87,496,180 |
| 2024-06-13 | 2.78 | 2.8 | 2.7 | 2.72 | -1.45% | 280,446 | 76,646,607 |
| 2024-06-12 | 2.75 | 2.78 | 2.74 | 2.76 | 0% | 166,964 | 46,085,736 |
| 2024-06-11 | 2.79 | 2.8 | 2.73 | 2.76 | -0.72% | 259,058 | 71,487,323 |
| 2024-06-07 | 2.75 | 2.8 | 2.73 | 2.78 | +1.09% | 321,760 | 89,081,069 |
| 2024-06-06 | 2.82 | 2.85 | 2.71 | 2.75 | -2.48% | 439,990 | 121,493,419 |
| 2024-06-05 | 2.88 | 2.89 | 2.81 | 2.82 | -2.76% | 348,143 | 98,891,892 |
| 2024-06-04 | 2.83 | 2.93 | 2.81 | 2.9 | +1.75% | 535,585 | 154,223,662 |
| 2024-06-03 | 2.87 | 2.88 | 2.79 | 2.85 | -1.04% | 431,712 | 122,412,219 |
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：