股票概览
2.33
+0.43%
+0.01
2.32
开盘价
2.38
最高价
2.31
最低价
134,467
成交量
数据更新至: 2024-06-28
技术指标
2.33
MA5 (5日均线)
2.37
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 | 2.32 | 2.38 | 2.31 | 2.33 | +0.43% | 134,467 | 31,552,475 |
| 2024-06-27 | 2.37 | 2.38 | 2.31 | 2.32 | -2.11% | 94,020 | 21,996,373 |
| 2024-06-26 | 2.31 | 2.38 | 2.29 | 2.37 | +2.6% | 105,853 | 24,736,578 |
| 2024-06-25 | 2.31 | 2.33 | 2.28 | 2.31 | +0.43% | 98,980 | 22,856,025 |
| 2024-06-24 | 2.34 | 2.36 | 2.29 | 2.3 | -2.13% | 120,482 | 27,874,703 |
| 2024-06-21 | 2.37 | 2.4 | 2.34 | 2.35 | -0.84% | 84,648 | 20,049,319 |
| 2024-06-20 | 2.41 | 2.41 | 2.37 | 2.37 | -1.66% | 119,280 | 28,392,838 |
| 2024-06-19 | 2.45 | 2.46 | 2.4 | 2.41 | -1.23% | 101,366 | 24,532,263 |
| 2024-06-18 | 2.44 | 2.46 | 2.42 | 2.44 | -0.41% | 118,673 | 28,975,538 |
| 2024-06-17 | 2.45 | 2.5 | 2.42 | 2.45 | -1.61% | 155,438 | 38,296,331 |
| 2024-06-14 | 2.46 | 2.57 | 2.44 | 2.49 | +1.22% | 201,480 | 50,539,140 |
| 2024-06-13 | 2.49 | 2.5 | 2.44 | 2.46 | -1.6% | 138,602 | 34,142,081 |
| 2024-06-12 | 2.47 | 2.52 | 2.45 | 2.5 | +1.21% | 151,023 | 37,595,069 |
| 2024-06-11 | 2.47 | 2.48 | 2.44 | 2.47 | -0.4% | 125,645 | 30,881,815 |
| 2024-06-07 | 2.39 | 2.49 | 2.39 | 2.48 | +3.77% | 204,148 | 49,989,555 |
| 2024-06-06 | 2.42 | 2.46 | 2.38 | 2.39 | -2.05% | 214,461 | 51,748,702 |
| 2024-06-05 | 2.5 | 2.51 | 2.43 | 2.44 | -3.17% | 223,398 | 55,066,828 |
| 2024-06-04 | 2.48 | 2.53 | 2.41 | 2.52 | +0.8% | 310,233 | 76,638,634 |
| 2024-06-03 | 2.64 | 2.65 | 2.48 | 2.5 | -6.37% | 438,048 | 111,276,042 |
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：