股票概览
2.81
+1.44%
+0.04
2.78
开盘价
2.82
最高价
2.75
最低价
54,800
成交量
数据更新至: 2024-06-28
技术指标
2.75
MA5 (5日均线)
2.79
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 | 2.78 | 2.82 | 2.75 | 2.81 | +1.44% | 54,800 | 15,370,378 |
| 2024-06-27 | 2.79 | 2.81 | 2.77 | 2.77 | -0.36% | 59,442 | 16,576,231 |
| 2024-06-26 | 2.7 | 2.79 | 2.67 | 2.78 | +2.96% | 87,817 | 23,932,814 |
| 2024-06-25 | 2.71 | 2.74 | 2.68 | 2.7 | 0% | 81,037 | 21,877,819 |
| 2024-06-24 | 2.81 | 2.83 | 2.69 | 2.7 | -3.91% | 94,275 | 25,746,299 |
| 2024-06-21 | 2.78 | 2.84 | 2.76 | 2.81 | +0.72% | 56,231 | 15,752,652 |
| 2024-06-20 | 2.86 | 2.87 | 2.78 | 2.79 | -2.45% | 70,731 | 19,840,136 |
| 2024-06-19 | 2.87 | 2.9 | 2.86 | 2.86 | -0.35% | 59,740 | 17,194,041 |
| 2024-06-18 | 2.81 | 2.88 | 2.79 | 2.87 | +2.5% | 66,525 | 18,960,648 |
| 2024-06-17 | 2.84 | 2.86 | 2.79 | 2.8 | -2.1% | 69,313 | 19,518,917 |
| 2024-06-14 | 2.86 | 2.88 | 2.83 | 2.86 | -0.35% | 51,653 | 14,733,715 |
| 2024-06-13 | 2.92 | 2.93 | 2.85 | 2.87 | -1.37% | 84,947 | 24,463,932 |
| 2024-06-12 | 2.89 | 2.92 | 2.87 | 2.91 | +0.69% | 61,405 | 17,838,707 |
| 2024-06-11 | 2.93 | 2.94 | 2.87 | 2.89 | -1.37% | 93,725 | 27,140,831 |
| 2024-06-07 | 2.89 | 2.94 | 2.84 | 2.93 | +2.81% | 146,999 | 42,644,682 |
| 2024-06-06 | 3.04 | 3.06 | 2.8 | 2.85 | -6.25% | 223,154 | 64,649,203 |
| 2024-06-05 | 3.1 | 3.11 | 3.04 | 3.04 | -2.88% | 112,426 | 34,526,712 |
| 2024-06-04 | 3.15 | 3.15 | 3.09 | 3.13 | -0.63% | 84,772 | 26,434,502 |
| 2024-06-03 | 3.21 | 3.21 | 3.09 | 3.15 | -1.56% | 124,968 | 39,269,291 |
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：