股票概览
2.83
0%
0
2.85
开盘价
2.86
最高价
2.82
最低价
36,959
成交量
数据更新至: 2024-06-28
技术指标
2.85
MA5 (5日均线)
2.90
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 | 2.85 | 2.86 | 2.82 | 2.83 | 0% | 36,959 | 10,502,136 |
| 2024-06-27 | 2.91 | 2.93 | 2.83 | 2.83 | -2.41% | 39,305 | 11,282,399 |
| 2024-06-26 | 2.84 | 2.91 | 2.79 | 2.9 | +2.47% | 54,542 | 15,615,540 |
| 2024-06-25 | 2.85 | 2.89 | 2.8 | 2.83 | -0.35% | 67,142 | 18,966,241 |
| 2024-06-24 | 2.96 | 2.97 | 2.83 | 2.84 | -5.02% | 128,769 | 37,098,110 |
| 2024-06-21 | 2.89 | 3.02 | 2.87 | 2.99 | +3.46% | 99,300 | 29,470,430 |
| 2024-06-20 | 2.91 | 2.94 | 2.87 | 2.89 | -1.7% | 41,878 | 12,150,966 |
| 2024-06-19 | 2.97 | 2.98 | 2.91 | 2.94 | -0.68% | 42,138 | 12,409,500 |
| 2024-06-18 | 2.96 | 2.97 | 2.93 | 2.96 | -0.34% | 45,155 | 13,311,812 |
| 2024-06-17 | 2.97 | 3.03 | 2.93 | 2.97 | +0.34% | 76,823 | 22,903,897 |
| 2024-06-14 | 2.94 | 2.97 | 2.92 | 2.96 | 0% | 48,495 | 14,260,138 |
| 2024-06-13 | 3.07 | 3.08 | 2.94 | 2.96 | -2.95% | 105,162 | 31,387,163 |
| 2024-06-12 | 2.96 | 3.06 | 2.96 | 3.05 | +3.04% | 119,703 | 36,220,650 |
| 2024-06-11 | 2.87 | 2.97 | 2.82 | 2.96 | +3.14% | 123,088 | 35,846,964 |
| 2024-06-07 | 2.88 | 3 | 2.86 | 2.87 | +0.35% | 110,116 | 32,061,453 |
| 2024-06-06 | 2.88 | 2.88 | 2.77 | 2.86 | -0.69% | 126,487 | 35,557,492 |
| 2024-06-05 | 2.9 | 2.97 | 2.84 | 2.88 | -0.35% | 109,100 | 31,829,680 |
| 2024-06-04 | 3.02 | 3.02 | 2.83 | 2.89 | -4.93% | 224,174 | 64,913,213 |
| 2024-06-03 | 3.06 | 3.09 | 3.01 | 3.04 | -1.3% | 127,840 | 38,799,037 |
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：