股票概览
2.02
+2.02%
+0.04
1.98
开盘价
2.07
最高价
1.96
最低价
465,715
成交量
数据更新至: 2024-06-28
技术指标
1.98
MA5 (5日均线)
2.04
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 | 1.98 | 2.07 | 1.96 | 2.02 | +2.02% | 465,715 | 94,746,179 |
| 2024-06-27 | 2.03 | 2.06 | 1.98 | 1.98 | -1.49% | 394,859 | 79,698,717 |
| 2024-06-26 | 1.94 | 2.02 | 1.9 | 2.01 | +4.15% | 372,700 | 73,033,590 |
| 2024-06-25 | 1.95 | 1.99 | 1.91 | 1.93 | -1.03% | 310,252 | 60,352,943 |
| 2024-06-24 | 2.03 | 2.04 | 1.95 | 1.95 | -4.88% | 434,598 | 86,341,352 |
| 2024-06-21 | 2.06 | 2.08 | 2.03 | 2.05 | -0.49% | 223,911 | 46,146,240 |
| 2024-06-20 | 2.12 | 2.15 | 2.06 | 2.06 | -3.29% | 281,554 | 58,927,305 |
| 2024-06-19 | 2.16 | 2.19 | 2.13 | 2.13 | -1.39% | 221,686 | 47,692,959 |
| 2024-06-18 | 2.11 | 2.17 | 2.09 | 2.16 | +2.37% | 299,964 | 64,408,337 |
| 2024-06-17 | 2.11 | 2.13 | 2.07 | 2.11 | -0.47% | 218,060 | 45,903,645 |
| 2024-06-14 | 2.13 | 2.13 | 2.1 | 2.12 | -0.47% | 212,456 | 44,908,011 |
| 2024-06-13 | 2.19 | 2.2 | 2.12 | 2.13 | -2.29% | 272,977 | 58,909,169 |
| 2024-06-12 | 2.14 | 2.2 | 2.13 | 2.18 | +1.4% | 305,716 | 66,695,864 |
| 2024-06-11 | 2.1 | 2.15 | 2.06 | 2.15 | +1.9% | 314,736 | 66,587,008 |
| 2024-06-07 | 2.08 | 2.14 | 2.08 | 2.11 | +1.93% | 395,474 | 83,397,365 |
| 2024-06-06 | 2.17 | 2.21 | 2.05 | 2.07 | -4.17% | 575,639 | 121,355,118 |
| 2024-06-05 | 2.18 | 2.22 | 2.16 | 2.16 | -1.82% | 284,473 | 62,367,324 |
| 2024-06-04 | 2.26 | 2.26 | 2.16 | 2.2 | -2.22% | 398,532 | 87,221,794 |
| 2024-06-03 | 2.33 | 2.35 | 2.23 | 2.25 | -3.43% | 467,423 | 105,976,391 |
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：