股票概览
2.23
-0.89%
-0.02
2.25
开盘价
2.29
最高价
2.22
最低价
54,539
成交量
数据更新至: 2024-06-28
技术指标
2.25
MA5 (5日均线)
2.29
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 | 2.25 | 2.29 | 2.22 | 2.23 | -0.89% | 54,539 | 12,312,608 |
| 2024-06-27 | 2.29 | 2.32 | 2.25 | 2.25 | -2.17% | 60,769 | 13,846,676 |
| 2024-06-26 | 2.25 | 2.31 | 2.21 | 2.3 | +2.22% | 72,460 | 16,361,747 |
| 2024-06-25 | 2.22 | 2.29 | 2.21 | 2.25 | +1.35% | 76,737 | 17,281,063 |
| 2024-06-24 | 2.28 | 2.28 | 2.19 | 2.22 | -3.9% | 77,442 | 17,277,794 |
| 2024-06-21 | 2.3 | 2.33 | 2.27 | 2.31 | +0.43% | 40,902 | 9,423,388 |
| 2024-06-20 | 2.37 | 2.37 | 2.3 | 2.3 | -2.54% | 72,004 | 16,741,070 |
| 2024-06-19 | 2.4 | 2.41 | 2.35 | 2.36 | -1.26% | 87,803 | 20,846,534 |
| 2024-06-18 | 2.31 | 2.4 | 2.3 | 2.39 | +3.46% | 140,432 | 33,245,546 |
| 2024-06-17 | 2.38 | 2.38 | 2.3 | 2.31 | -2.53% | 84,158 | 19,595,396 |
| 2024-06-14 | 2.34 | 2.38 | 2.28 | 2.37 | +1.28% | 87,741 | 20,685,279 |
| 2024-06-13 | 2.44 | 2.44 | 2.32 | 2.34 | -2.9% | 99,614 | 23,510,106 |
| 2024-06-12 | 2.37 | 2.44 | 2.37 | 2.41 | +1.69% | 105,541 | 25,524,031 |
| 2024-06-11 | 2.43 | 2.45 | 2.35 | 2.37 | -3.27% | 165,720 | 39,313,435 |
| 2024-06-07 | 2.3 | 2.48 | 2.3 | 2.45 | +8.89% | 332,429 | 79,617,939 |
| 2024-06-06 | 2.4 | 2.44 | 2.22 | 2.25 | -6.25% | 226,003 | 51,964,351 |
| 2024-06-05 | 2.47 | 2.49 | 2.4 | 2.4 | -4.38% | 157,066 | 38,172,193 |
| 2024-06-04 | 2.53 | 2.55 | 2.47 | 2.51 | -1.95% | 112,109 | 27,990,075 |
| 2024-06-03 | 2.66 | 2.66 | 2.52 | 2.56 | -4.12% | 164,662 | 42,350,959 |
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：