股票概览
2.5
-2.34%
-0.06
2.52
开盘价
2.59
最高价
2.49
最低价
107,942
成交量
数据更新至: 2024-06-28
技术指标
2.49
MA5 (5日均线)
2.53
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 | 2.52 | 2.59 | 2.49 | 2.5 | -2.34% | 107,942 | 27,380,840 |
| 2024-06-27 | 2.55 | 2.63 | 2.52 | 2.56 | +0.39% | 113,105 | 29,143,458 |
| 2024-06-26 | 2.41 | 2.56 | 2.37 | 2.55 | +5.81% | 129,154 | 31,860,180 |
| 2024-06-25 | 2.42 | 2.46 | 2.39 | 2.41 | 0% | 87,258 | 21,059,661 |
| 2024-06-24 | 2.52 | 2.52 | 2.39 | 2.41 | -4.74% | 98,519 | 23,952,874 |
| 2024-06-21 | 2.54 | 2.57 | 2.49 | 2.53 | 0% | 59,537 | 15,116,903 |
| 2024-06-20 | 2.62 | 2.62 | 2.53 | 2.53 | -2.69% | 75,256 | 19,236,829 |
| 2024-06-19 | 2.63 | 2.66 | 2.59 | 2.6 | -0.76% | 77,527 | 20,321,968 |
| 2024-06-18 | 2.61 | 2.65 | 2.59 | 2.62 | +0.38% | 64,605 | 16,968,566 |
| 2024-06-17 | 2.67 | 2.69 | 2.6 | 2.61 | -2.25% | 69,585 | 18,289,743 |
| 2024-06-14 | 2.67 | 2.72 | 2.64 | 2.67 | 0% | 81,371 | 21,796,060 |
| 2024-06-13 | 2.78 | 2.81 | 2.66 | 2.67 | -1.84% | 118,520 | 32,009,857 |
| 2024-06-12 | 2.62 | 2.73 | 2.6 | 2.72 | +4.62% | 129,503 | 34,732,905 |
| 2024-06-11 | 2.61 | 2.64 | 2.53 | 2.6 | -0.38% | 105,078 | 27,148,188 |
| 2024-06-07 | 2.58 | 2.65 | 2.49 | 2.61 | +2.76% | 200,753 | 51,548,190 |
| 2024-06-06 | 2.74 | 2.76 | 2.47 | 2.54 | -7.3% | 247,233 | 63,512,827 |
| 2024-06-05 | 2.84 | 2.85 | 2.72 | 2.74 | -2.49% | 100,540 | 27,728,002 |
| 2024-06-04 | 2.88 | 2.88 | 2.75 | 2.81 | -2.43% | 119,319 | 33,229,443 |
| 2024-06-03 | 2.96 | 2.97 | 2.84 | 2.88 | -2.7% | 96,252 | 27,829,696 |
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：