股票概览
2.37
-1.66%
-0.04
2.41
开盘价
2.45
最高价
2.33
最低价
70,287
成交量
数据更新至: 2024-06-28
技术指标
2.39
MA5 (5日均线)
2.45
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 | 2.41 | 2.45 | 2.33 | 2.37 | -1.66% | 70,287 | 16,888,440 |
| 2024-06-27 | 2.47 | 2.53 | 2.4 | 2.41 | -2.43% | 81,783 | 19,989,758 |
| 2024-06-26 | 2.34 | 2.47 | 2.3 | 2.47 | +4.66% | 95,261 | 22,703,862 |
| 2024-06-25 | 2.32 | 2.43 | 2.32 | 2.36 | +1.72% | 76,427 | 18,150,756 |
| 2024-06-24 | 2.45 | 2.45 | 2.3 | 2.32 | -6.45% | 102,536 | 24,104,905 |
| 2024-06-21 | 2.49 | 2.54 | 2.38 | 2.48 | -0.4% | 115,717 | 28,795,430 |
| 2024-06-20 | 2.57 | 2.57 | 2.45 | 2.49 | -3.49% | 116,907 | 29,149,678 |
| 2024-06-19 | 2.75 | 2.77 | 2.49 | 2.58 | -2.64% | 218,278 | 56,237,785 |
| 2024-06-18 | 2.45 | 2.65 | 2.45 | 2.65 | +9.96% | 84,714 | 22,382,949 |
| 2024-06-17 | 2.48 | 2.54 | 2.38 | 2.41 | -3.21% | 88,431 | 21,552,424 |
| 2024-06-14 | 2.53 | 2.55 | 2.41 | 2.49 | -2.35% | 105,737 | 26,258,826 |
| 2024-06-13 | 2.8 | 2.85 | 2.5 | 2.55 | -3.41% | 188,944 | 48,547,942 |
| 2024-06-12 | 2.41 | 2.64 | 2.41 | 2.64 | +10% | 97,646 | 25,047,229 |
| 2024-06-11 | 2.35 | 2.43 | 2.27 | 2.4 | +0.84% | 129,402 | 30,662,245 |
| 2024-06-07 | 2.22 | 2.45 | 2.2 | 2.38 | +6.73% | 181,887 | 43,413,661 |
| 2024-06-06 | 2.48 | 2.48 | 2.23 | 2.23 | -10.08% | 100,169 | 23,067,051 |
| 2024-06-05 | 2.57 | 2.57 | 2.46 | 2.48 | -4.62% | 91,088 | 22,851,783 |
| 2024-06-04 | 2.81 | 2.81 | 2.53 | 2.6 | -7.47% | 137,949 | 36,127,069 |
| 2024-06-03 | 3.01 | 3.04 | 2.75 | 2.81 | -5.39% | 91,038 | 25,906,603 |
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：