股票概览
2.93
+0.69%
+0.02
2.93
开盘价
2.98
最高价
2.9
最低价
52,763
成交量
数据更新至: 2024-06-28
技术指标
2.92
MA5 (5日均线)
3.02
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 | 2.93 | 2.98 | 2.9 | 2.93 | +0.69% | 52,763 | 15,480,357 |
| 2024-06-27 | 3.01 | 3.05 | 2.9 | 2.91 | -2.35% | 75,755 | 22,477,380 |
| 2024-06-26 | 2.85 | 3 | 2.82 | 2.98 | +4.56% | 113,597 | 33,028,035 |
| 2024-06-25 | 2.92 | 2.96 | 2.84 | 2.85 | -2.06% | 94,260 | 27,195,422 |
| 2024-06-24 | 3.05 | 3.05 | 2.88 | 2.91 | -4.59% | 100,646 | 29,469,098 |
| 2024-06-21 | 3.09 | 3.14 | 3.04 | 3.05 | -1.29% | 68,475 | 21,067,099 |
| 2024-06-20 | 3.21 | 3.21 | 3.08 | 3.09 | -3.13% | 66,503 | 20,763,372 |
| 2024-06-19 | 3.2 | 3.22 | 3.16 | 3.19 | +0.31% | 56,202 | 17,981,989 |
| 2024-06-18 | 3.14 | 3.2 | 3.11 | 3.18 | +1.6% | 44,900 | 14,213,719 |
| 2024-06-17 | 3.22 | 3.22 | 3.11 | 3.13 | -2.49% | 77,037 | 24,348,260 |
| 2024-06-14 | 3.19 | 3.24 | 3.15 | 3.21 | +0.63% | 72,458 | 23,155,101 |
| 2024-06-13 | 3.33 | 3.35 | 3.17 | 3.19 | -3.04% | 93,692 | 30,179,864 |
| 2024-06-12 | 3.16 | 3.3 | 3.13 | 3.29 | +4.44% | 133,972 | 43,664,110 |
| 2024-06-11 | 3.18 | 3.19 | 3.02 | 3.15 | -0.63% | 153,715 | 47,784,630 |
| 2024-06-07 | 3.13 | 3.3 | 3.04 | 3.17 | +1.28% | 239,326 | 75,594,687 |
| 2024-06-06 | 3.47 | 3.64 | 3.13 | 3.13 | -10.06% | 261,085 | 84,997,727 |
| 2024-06-05 | 3.34 | 3.61 | 3.34 | 3.48 | -6.2% | 231,314 | 79,659,211 |
| 2024-06-04 | 3.79 | 3.79 | 3.66 | 3.71 | -1.85% | 74,180 | 27,495,079 |
| 2024-06-03 | 3.99 | 4.01 | 3.72 | 3.78 | -5.5% | 109,759 | 41,965,066 |
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：