股票概览
2.38
+1.28%
+0.03
2.34
开盘价
2.41
最高价
2.34
最低价
198,517
成交量
数据更新至: 2024-06-28
技术指标
2.36
MA5 (5日均线)
2.41
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 | 2.34 | 2.41 | 2.34 | 2.38 | +1.28% | 198,517 | 47,301,910 |
| 2024-06-27 | 2.39 | 2.4 | 2.35 | 2.35 | -2.08% | 161,721 | 38,348,235 |
| 2024-06-26 | 2.35 | 2.41 | 2.34 | 2.4 | +2.13% | 199,178 | 47,200,546 |
| 2024-06-25 | 2.32 | 2.39 | 2.31 | 2.35 | +1.29% | 251,935 | 59,289,022 |
| 2024-06-24 | 2.39 | 2.39 | 2.32 | 2.32 | -3.73% | 241,955 | 56,724,036 |
| 2024-06-21 | 2.41 | 2.44 | 2.4 | 2.41 | -0.41% | 138,531 | 33,473,457 |
| 2024-06-20 | 2.48 | 2.49 | 2.41 | 2.42 | -2.42% | 254,794 | 62,253,077 |
| 2024-06-19 | 2.51 | 2.52 | 2.47 | 2.48 | -0.8% | 177,045 | 44,087,508 |
| 2024-06-18 | 2.47 | 2.51 | 2.46 | 2.5 | +1.63% | 151,526 | 37,738,721 |
| 2024-06-17 | 2.46 | 2.5 | 2.45 | 2.46 | 0% | 182,349 | 45,060,711 |
| 2024-06-14 | 2.46 | 2.49 | 2.44 | 2.46 | 0% | 239,501 | 59,084,537 |
| 2024-06-13 | 2.51 | 2.52 | 2.45 | 2.46 | -1.6% | 210,979 | 52,146,521 |
| 2024-06-12 | 2.49 | 2.52 | 2.47 | 2.5 | +0.81% | 161,588 | 40,385,320 |
| 2024-06-11 | 2.5 | 2.5 | 2.46 | 2.48 | -0.8% | 154,615 | 38,378,702 |
| 2024-06-07 | 2.48 | 2.52 | 2.47 | 2.5 | +0.81% | 195,463 | 48,703,596 |
| 2024-06-06 | 2.52 | 2.52 | 2.45 | 2.48 | -1.2% | 278,242 | 68,931,850 |
| 2024-06-05 | 2.54 | 2.55 | 2.5 | 2.51 | -1.57% | 141,326 | 35,704,790 |
| 2024-06-04 | 2.5 | 2.55 | 2.49 | 2.55 | +1.19% | 169,497 | 42,839,325 |
| 2024-06-03 | 2.57 | 2.57 | 2.48 | 2.52 | -1.56% | 351,162 | 88,664,609 |
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：