股票概览
2.7
-0.74%
-0.02
2.72
开盘价
2.76
最高价
2.7
最低价
69,879
成交量
数据更新至: 2024-06-28
技术指标
2.68
MA5 (5日均线)
2.72
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 | 2.72 | 2.76 | 2.7 | 2.7 | -0.74% | 69,879 | 19,088,870 |
| 2024-06-27 | 2.77 | 2.8 | 2.71 | 2.72 | -1.45% | 80,481 | 22,104,719 |
| 2024-06-26 | 2.63 | 2.77 | 2.58 | 2.76 | +4.55% | 97,193 | 26,007,041 |
| 2024-06-25 | 2.57 | 2.67 | 2.56 | 2.64 | +2.72% | 95,871 | 25,135,288 |
| 2024-06-24 | 2.69 | 2.72 | 2.55 | 2.57 | -5.51% | 122,962 | 32,155,490 |
| 2024-06-21 | 2.72 | 2.76 | 2.67 | 2.72 | -0.37% | 66,096 | 18,046,439 |
| 2024-06-20 | 2.85 | 2.85 | 2.72 | 2.73 | -4.21% | 88,749 | 24,461,148 |
| 2024-06-19 | 2.87 | 2.9 | 2.82 | 2.85 | +0.35% | 91,557 | 26,170,153 |
| 2024-06-18 | 2.71 | 2.88 | 2.69 | 2.84 | +4.8% | 121,129 | 33,919,274 |
| 2024-06-17 | 2.82 | 2.82 | 2.69 | 2.71 | -3.56% | 88,595 | 24,193,648 |
| 2024-06-14 | 2.86 | 2.87 | 2.75 | 2.81 | 0% | 95,788 | 26,986,774 |
| 2024-06-13 | 2.94 | 2.96 | 2.8 | 2.81 | -3.77% | 115,802 | 32,929,837 |
| 2024-06-12 | 2.81 | 2.93 | 2.78 | 2.92 | +4.29% | 171,678 | 49,272,090 |
| 2024-06-11 | 2.81 | 2.84 | 2.66 | 2.8 | -0.36% | 251,947 | 69,291,019 |
| 2024-06-07 | 2.62 | 2.81 | 2.62 | 2.81 | +10.2% | 103,888 | 28,793,407 |
| 2024-06-06 | 2.82 | 2.89 | 2.55 | 2.55 | -9.89% | 186,212 | 49,144,963 |
| 2024-06-05 | 2.95 | 2.95 | 2.82 | 2.83 | -5.03% | 137,801 | 39,543,780 |
| 2024-06-04 | 3.06 | 3.06 | 2.92 | 2.98 | -2.93% | 93,633 | 27,882,964 |
| 2024-06-03 | 3.22 | 3.22 | 3 | 3.07 | -4.66% | 133,650 | 41,284,610 |
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：