股票概览
2.68
-1.47%
-0.04
2.7
开盘价
2.75
最高价
2.67
最低价
150,613
成交量
数据更新至: 2024-06-28
技术指标
2.70
MA5 (5日均线)
2.78
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 | 2.7 | 2.75 | 2.67 | 2.68 | -1.47% | 150,613 | 40,864,770 |
| 2024-06-27 | 2.69 | 2.82 | 2.65 | 2.72 | 0% | 204,571 | 55,229,204 |
| 2024-06-26 | 2.64 | 2.74 | 2.55 | 2.72 | +0.74% | 214,463 | 57,084,931 |
| 2024-06-25 | 2.69 | 2.84 | 2.68 | 2.7 | +1.12% | 207,539 | 56,976,573 |
| 2024-06-24 | 2.75 | 2.8 | 2.67 | 2.67 | -4.64% | 171,511 | 46,837,004 |
| 2024-06-21 | 2.87 | 2.88 | 2.8 | 2.8 | -4.44% | 246,226 | 69,504,462 |
| 2024-06-20 | 2.8 | 3.01 | 2.74 | 2.93 | +4.27% | 402,096 | 116,066,604 |
| 2024-06-19 | 2.92 | 2.93 | 2.8 | 2.81 | -3.1% | 202,237 | 57,551,682 |
| 2024-06-18 | 2.82 | 2.92 | 2.67 | 2.9 | +2.84% | 363,146 | 101,438,141 |
| 2024-06-17 | 2.87 | 2.88 | 2.8 | 2.82 | -4.08% | 322,858 | 91,192,732 |
| 2024-06-14 | 2.9 | 3.08 | 2.88 | 2.94 | +0.34% | 347,906 | 103,903,180 |
| 2024-06-13 | 3.06 | 3.17 | 2.81 | 2.93 | -2.98% | 629,154 | 186,948,239 |
| 2024-06-11 | 2.98 | 3.07 | 2.98 | 3.02 | -0.66% | 198,583 | 59,994,024 |
| 2024-06-07 | 2.95 | 3.05 | 2.95 | 3.04 | +4.11% | 157,994 | 47,639,595 |
| 2024-06-06 | 3 | 3.05 | 2.9 | 2.92 | -1.35% | 216,388 | 64,169,913 |
| 2024-06-05 | 2.98 | 3.05 | 2.95 | 2.96 | -2.95% | 178,603 | 53,511,761 |
| 2024-06-04 | 2.89 | 3.11 | 2.82 | 3.05 | +4.45% | 296,283 | 88,231,588 |
| 2024-06-03 | 3.02 | 3.05 | 2.87 | 2.92 | -4.89% | 348,329 | 101,682,388 |
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：