股票概览
2.43
-1.22%
-0.03
2.5
开盘价
2.51
最高价
2.42
最低价
334,283
成交量
数据更新至: 2024-06-28
技术指标
2.48
MA5 (5日均线)
2.49
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 | 2.5 | 2.51 | 2.42 | 2.43 | -1.22% | 334,283 | 82,322,623 |
| 2024-06-27 | 2.6 | 2.64 | 2.45 | 2.46 | -6.11% | 601,157 | 151,364,728 |
| 2024-06-26 | 2.58 | 2.74 | 2.58 | 2.62 | +5.22% | 819,337 | 220,368,878 |
| 2024-06-25 | 2.4 | 2.51 | 2.39 | 2.49 | +3.32% | 270,424 | 66,664,521 |
| 2024-06-24 | 2.42 | 2.44 | 2.37 | 2.41 | -1.23% | 232,249 | 56,017,143 |
| 2024-06-21 | 2.44 | 2.49 | 2.43 | 2.44 | 0% | 202,540 | 49,605,748 |
| 2024-06-20 | 2.49 | 2.5 | 2.42 | 2.44 | -2.4% | 254,186 | 62,310,800 |
| 2024-06-19 | 2.58 | 2.59 | 2.49 | 2.5 | -3.1% | 327,015 | 82,270,317 |
| 2024-06-18 | 2.59 | 2.61 | 2.56 | 2.58 | +0.39% | 195,599 | 50,542,202 |
| 2024-06-17 | 2.63 | 2.64 | 2.56 | 2.57 | -2.28% | 174,350 | 45,212,841 |
| 2024-06-14 | 2.61 | 2.65 | 2.57 | 2.63 | +0.38% | 231,552 | 60,508,857 |
| 2024-06-13 | 2.72 | 2.73 | 2.6 | 2.62 | -4.03% | 303,538 | 80,305,984 |
| 2024-06-12 | 2.76 | 2.77 | 2.72 | 2.73 | -0.73% | 158,676 | 43,494,070 |
| 2024-06-11 | 2.76 | 2.78 | 2.72 | 2.75 | 0% | 216,287 | 59,499,876 |
| 2024-06-07 | 2.72 | 2.77 | 2.69 | 2.75 | +2.23% | 276,723 | 75,592,823 |
| 2024-06-06 | 2.78 | 2.79 | 2.68 | 2.69 | -3.24% | 280,715 | 76,309,590 |
| 2024-06-05 | 2.83 | 2.85 | 2.77 | 2.78 | -2.46% | 168,697 | 47,340,451 |
| 2024-06-04 | 2.82 | 2.85 | 2.77 | 2.85 | +0.35% | 200,780 | 56,521,857 |
| 2024-06-03 | 2.83 | 2.88 | 2.79 | 2.84 | +0.35% | 286,561 | 81,108,059 |
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：