股票概览
2.72
-0.73%
-0.02
2.74
开盘价
2.76
最高价
2.7
最低价
226,398
成交量
数据更新至: 2024-06-28
技术指标
2.75
MA5 (5日均线)
2.79
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 | 2.74 | 2.76 | 2.7 | 2.72 | -0.73% | 226,398 | 61,866,507 |
| 2024-06-27 | 2.79 | 2.79 | 2.73 | 2.74 | -2.14% | 185,421 | 51,185,431 |
| 2024-06-26 | 2.75 | 2.8 | 2.74 | 2.8 | +1.45% | 158,999 | 44,013,004 |
| 2024-06-25 | 2.74 | 2.79 | 2.73 | 2.76 | +0.36% | 199,478 | 55,003,888 |
| 2024-06-24 | 2.79 | 2.79 | 2.72 | 2.75 | -1.79% | 240,975 | 66,250,961 |
| 2024-06-21 | 2.8 | 2.84 | 2.79 | 2.8 | 0% | 173,565 | 48,862,383 |
| 2024-06-20 | 2.84 | 2.86 | 2.79 | 2.8 | -1.75% | 205,143 | 57,770,455 |
| 2024-06-19 | 2.85 | 2.87 | 2.83 | 2.85 | -0.35% | 145,815 | 41,597,209 |
| 2024-06-18 | 2.85 | 2.88 | 2.84 | 2.86 | +0.35% | 178,640 | 51,136,746 |
| 2024-06-17 | 2.88 | 2.89 | 2.84 | 2.85 | -1.72% | 165,076 | 47,282,681 |
| 2024-06-14 | 2.85 | 2.91 | 2.85 | 2.9 | +1.4% | 277,111 | 79,838,529 |
| 2024-06-13 | 2.9 | 2.92 | 2.84 | 2.86 | -1.72% | 250,831 | 71,881,971 |
| 2024-06-12 | 2.91 | 2.93 | 2.89 | 2.91 | -0.34% | 188,896 | 54,898,257 |
| 2024-06-11 | 2.96 | 2.97 | 2.9 | 2.92 | -1.68% | 225,814 | 66,037,503 |
| 2024-06-07 | 2.96 | 2.98 | 2.93 | 2.97 | +0.68% | 275,505 | 81,458,928 |
| 2024-06-06 | 3 | 3.03 | 2.94 | 2.95 | -1.67% | 247,257 | 73,429,120 |
| 2024-06-05 | 3.05 | 3.06 | 3 | 3 | -1.64% | 175,026 | 52,960,533 |
| 2024-06-04 | 3.03 | 3.06 | 2.99 | 3.05 | +0.99% | 224,702 | 68,097,916 |
| 2024-06-03 | 3.13 | 3.13 | 3.01 | 3.02 | -3.21% | 452,608 | 137,945,812 |
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：