股票概览
2.51
-1.57%
-0.04
2.56
开盘价
2.58
最高价
2.5
最低价
70,278
成交量
数据更新至: 2024-06-28
技术指标
2.55
MA5 (5日均线)
2.58
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 | 2.56 | 2.58 | 2.5 | 2.51 | -1.57% | 70,278 | 17,903,071 |
| 2024-06-27 | 2.61 | 2.64 | 2.54 | 2.55 | -2.3% | 72,981 | 18,843,592 |
| 2024-06-26 | 2.52 | 2.63 | 2.51 | 2.61 | +2.76% | 89,975 | 23,107,874 |
| 2024-06-25 | 2.5 | 2.57 | 2.48 | 2.54 | +0.79% | 75,262 | 19,003,048 |
| 2024-06-24 | 2.58 | 2.58 | 2.5 | 2.52 | -2.33% | 86,951 | 21,986,289 |
| 2024-06-21 | 2.57 | 2.61 | 2.54 | 2.58 | +0.78% | 78,389 | 20,281,453 |
| 2024-06-20 | 2.63 | 2.63 | 2.53 | 2.56 | -2.66% | 83,845 | 21,597,100 |
| 2024-06-19 | 2.67 | 2.69 | 2.62 | 2.63 | -1.5% | 59,935 | 15,858,259 |
| 2024-06-18 | 2.65 | 2.7 | 2.64 | 2.67 | +0.38% | 63,120 | 16,845,645 |
| 2024-06-17 | 2.7 | 2.72 | 2.65 | 2.66 | -2.21% | 81,853 | 21,887,739 |
| 2024-06-14 | 2.69 | 2.73 | 2.66 | 2.72 | +1.49% | 67,648 | 18,276,259 |
| 2024-06-13 | 2.73 | 2.76 | 2.66 | 2.68 | -2.19% | 81,429 | 21,905,003 |
| 2024-06-12 | 2.73 | 2.78 | 2.72 | 2.74 | +0.37% | 70,062 | 19,277,508 |
| 2024-06-11 | 2.82 | 2.82 | 2.7 | 2.73 | -3.19% | 85,738 | 23,414,916 |
| 2024-06-07 | 2.71 | 2.83 | 2.69 | 2.82 | +4.83% | 137,613 | 38,104,613 |
| 2024-06-06 | 2.82 | 2.82 | 2.68 | 2.69 | -3.24% | 123,344 | 33,532,782 |
| 2024-06-05 | 2.85 | 2.85 | 2.78 | 2.78 | -2.11% | 88,349 | 24,850,092 |
| 2024-06-04 | 2.9 | 2.9 | 2.8 | 2.84 | -1.39% | 143,259 | 40,608,303 |
| 2024-06-03 | 2.99 | 3 | 2.85 | 2.88 | -4% | 165,476 | 47,883,964 |
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：