股票概览
2.18
0%
0
2.16
开盘价
2.22
最高价
2.15
最低价
69,193
成交量
数据更新至: 2024-06-28
技术指标
2.18
MA5 (5日均线)
2.24
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 | 2.16 | 2.22 | 2.15 | 2.18 | 0% | 69,193 | 15,215,252 |
| 2024-06-27 | 2.22 | 2.24 | 2.18 | 2.18 | -1.8% | 73,876 | 16,364,561 |
| 2024-06-26 | 2.21 | 2.22 | 2.13 | 2.22 | +1.37% | 86,148 | 18,812,009 |
| 2024-06-25 | 2.13 | 2.22 | 2.11 | 2.19 | +2.82% | 95,182 | 20,689,241 |
| 2024-06-24 | 2.19 | 2.21 | 2.11 | 2.13 | -4.05% | 117,967 | 25,367,120 |
| 2024-06-21 | 2.25 | 2.27 | 2.19 | 2.22 | -0.89% | 91,324 | 20,387,664 |
| 2024-06-20 | 2.29 | 2.33 | 2.23 | 2.24 | -2.18% | 114,761 | 25,893,551 |
| 2024-06-19 | 2.34 | 2.37 | 2.29 | 2.29 | -4.18% | 124,225 | 28,870,201 |
| 2024-06-18 | 2.33 | 2.43 | 2.32 | 2.39 | +1.7% | 157,117 | 37,300,984 |
| 2024-06-17 | 2.33 | 2.39 | 2.31 | 2.35 | -2.89% | 193,568 | 45,415,553 |
| 2024-06-14 | 2.44 | 2.5 | 2.39 | 2.42 | -0.41% | 256,218 | 62,562,920 |
| 2024-06-13 | 2.6 | 2.63 | 2.4 | 2.43 | -3.19% | 315,087 | 77,787,947 |
| 2024-06-12 | 2.29 | 2.51 | 2.27 | 2.51 | +10.09% | 295,042 | 71,209,509 |
| 2024-06-11 | 2.39 | 2.44 | 2.27 | 2.28 | -4.6% | 227,432 | 52,319,051 |
| 2024-06-07 | 2.24 | 2.39 | 2.24 | 2.39 | +10.14% | 182,625 | 42,298,879 |
| 2024-06-06 | 2.33 | 2.37 | 2.11 | 2.17 | -6.87% | 223,808 | 49,430,366 |
| 2024-06-05 | 2.41 | 2.42 | 2.33 | 2.33 | -4.12% | 109,592 | 25,821,690 |
| 2024-06-04 | 2.47 | 2.48 | 2.39 | 2.43 | -1.62% | 108,140 | 26,179,680 |
| 2024-06-03 | 2.56 | 2.58 | 2.43 | 2.47 | -4.26% | 137,871 | 34,242,301 |
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：