股票概览
2.79
0%
0
2.77
开盘价
2.88
最高价
2.76
最低价
258,872
成交量
数据更新至: 2024-06-28
技术指标
2.85
MA5 (5日均线)
2.96
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 | 2.77 | 2.88 | 2.76 | 2.79 | 0% | 258,872 | 73,206,772 |
| 2024-06-27 | 2.89 | 2.9 | 2.79 | 2.79 | -4.12% | 311,865 | 88,267,838 |
| 2024-06-26 | 2.81 | 2.91 | 2.75 | 2.91 | +1.04% | 389,608 | 110,389,722 |
| 2024-06-25 | 2.89 | 3.02 | 2.82 | 2.88 | -0.35% | 389,895 | 113,154,774 |
| 2024-06-24 | 3.09 | 3.1 | 2.86 | 2.89 | -6.47% | 523,741 | 154,031,400 |
| 2024-06-21 | 2.92 | 3.18 | 2.88 | 3.09 | +2.32% | 696,781 | 210,713,535 |
| 2024-06-20 | 3.21 | 3.29 | 3.02 | 3.02 | -10.12% | 968,337 | 301,947,928 |
| 2024-06-19 | 2.99 | 3.36 | 2.95 | 3.36 | +10.16% | 989,345 | 310,682,683 |
| 2024-06-18 | 2.76 | 3.05 | 2.74 | 3.05 | +10.11% | 840,504 | 250,129,728 |
| 2024-06-17 | 2.7 | 2.86 | 2.67 | 2.77 | +2.21% | 490,013 | 136,226,470 |
| 2024-06-14 | 3.09 | 3.09 | 2.68 | 2.71 | -6.55% | 782,981 | 220,128,340 |
| 2024-06-13 | 2.9 | 2.9 | 2.82 | 2.9 | +9.85% | 347,017 | 100,545,370 |
| 2024-06-12 | 2.64 | 2.64 | 2.64 | 2.64 | +10% | 113,242 | 29,895,954 |
| 2024-06-11 | 2.33 | 2.42 | 2.27 | 2.4 | +3% | 181,801 | 42,703,279 |
| 2024-06-07 | 2.15 | 2.35 | 2.15 | 2.33 | +0.43% | 241,477 | 54,871,495 |
| 2024-06-06 | 2.42 | 2.45 | 2.27 | 2.32 | -4.13% | 188,987 | 44,271,699 |
| 2024-06-05 | 2.47 | 2.48 | 2.41 | 2.42 | -2.81% | 128,596 | 31,380,634 |
| 2024-06-04 | 2.55 | 2.55 | 2.42 | 2.49 | -2.73% | 173,687 | 43,195,761 |
| 2024-06-03 | 2.65 | 2.66 | 2.5 | 2.56 | -3.76% | 182,345 | 46,962,529 |
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：