股票概览
2.79
0%
0
2.78
开盘价
2.83
最高价
2.73
最低价
367,713
成交量
数据更新至: 2024-06-28
技术指标
2.79
MA5 (5日均线)
2.81
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 | 2.83 | 2.73 | 2.79 | 0% | 367,713 | 102,251,807 |
| 2024-06-27 | 2.79 | 2.87 | 2.78 | 2.79 | -1.06% | 321,228 | 90,503,195 |
| 2024-06-26 | 2.8 | 2.87 | 2.76 | 2.82 | 0% | 373,408 | 104,811,857 |
| 2024-06-25 | 2.72 | 2.89 | 2.71 | 2.82 | +2.55% | 596,623 | 167,289,093 |
| 2024-06-24 | 2.73 | 2.79 | 2.68 | 2.75 | 0% | 476,562 | 130,480,596 |
| 2024-06-21 | 2.71 | 2.8 | 2.69 | 2.75 | +0.36% | 352,859 | 97,296,092 |
| 2024-06-20 | 2.84 | 2.84 | 2.72 | 2.74 | -3.52% | 601,396 | 165,935,833 |
| 2024-06-19 | 2.8 | 2.92 | 2.72 | 2.84 | +1.79% | 903,055 | 255,265,041 |
| 2024-06-18 | 2.85 | 2.87 | 2.79 | 2.79 | -6.69% | 1,446,770 | 407,411,052 |
| 2024-06-17 | 2.76 | 3.05 | 2.7 | 2.99 | +7.94% | 2,038,770 | 608,683,570 |
| 2024-06-14 | 2.73 | 2.9 | 2.67 | 2.77 | +4.53% | 1,190,386 | 329,503,723 |
| 2024-06-13 | 2.42 | 2.65 | 2.33 | 2.65 | +9.96% | 761,549 | 192,059,726 |
| 2024-06-12 | 2.38 | 2.47 | 2.36 | 2.41 | -1.23% | 338,525 | 81,603,200 |
| 2024-06-11 | 2.57 | 2.57 | 2.39 | 2.44 | +3.39% | 1,045,096 | 261,039,025 |
| 2024-06-06 | 2.45 | 2.46 | 2.35 | 2.36 | -4.45% | 316,008 | 75,282,966 |
| 2024-06-05 | 2.46 | 2.5 | 2.43 | 2.47 | 0% | 157,944 | 39,007,171 |
| 2024-06-04 | 2.41 | 2.48 | 2.34 | 2.47 | +0.82% | 305,504 | 73,426,127 |
| 2024-06-03 | 2.54 | 2.56 | 2.45 | 2.45 | -5.04% | 424,582 | 105,225,296 |
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：