股票概览
2.64
+0.76%
+0.02
2.65
开盘价
2.74
最高价
2.63
最低价
135,893
成交量
数据更新至: 2024-06-28
技术指标
2.60
MA5 (5日均线)
2.68
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 | 2.65 | 2.74 | 2.63 | 2.64 | +0.76% | 135,893 | 36,405,086 |
| 2024-06-27 | 2.67 | 2.71 | 2.62 | 2.62 | -1.5% | 146,784 | 39,106,939 |
| 2024-06-26 | 2.5 | 2.67 | 2.45 | 2.66 | +5.98% | 166,388 | 43,026,554 |
| 2024-06-25 | 2.58 | 2.64 | 2.5 | 2.51 | -3.09% | 155,250 | 39,543,795 |
| 2024-06-24 | 2.72 | 2.75 | 2.58 | 2.59 | -5.82% | 157,445 | 41,288,686 |
| 2024-06-21 | 2.73 | 2.79 | 2.66 | 2.75 | 0% | 136,059 | 37,164,728 |
| 2024-06-20 | 2.84 | 2.84 | 2.71 | 2.75 | -3.17% | 168,201 | 46,447,294 |
| 2024-06-19 | 2.84 | 2.91 | 2.8 | 2.84 | +0.35% | 189,106 | 54,052,216 |
| 2024-06-18 | 2.64 | 2.84 | 2.62 | 2.83 | +7.2% | 239,074 | 66,208,828 |
| 2024-06-17 | 2.68 | 2.71 | 2.62 | 2.64 | -2.58% | 105,786 | 28,083,366 |
| 2024-06-14 | 2.69 | 2.73 | 2.65 | 2.71 | +0.37% | 118,095 | 31,782,306 |
| 2024-06-13 | 2.79 | 2.84 | 2.69 | 2.7 | -3.23% | 170,974 | 46,700,553 |
| 2024-06-12 | 2.66 | 2.8 | 2.63 | 2.79 | +4.1% | 192,921 | 52,925,186 |
| 2024-06-11 | 2.59 | 2.69 | 2.44 | 2.68 | +3.08% | 197,053 | 51,625,455 |
| 2024-06-07 | 2.55 | 2.65 | 2.53 | 2.6 | +4.84% | 207,308 | 53,763,895 |
| 2024-06-06 | 2.71 | 2.76 | 2.42 | 2.48 | -7.81% | 318,983 | 80,831,906 |
| 2024-06-05 | 2.79 | 2.79 | 2.68 | 2.69 | -4.27% | 185,917 | 50,521,841 |
| 2024-06-04 | 2.88 | 2.89 | 2.74 | 2.81 | -4.1% | 184,105 | 51,596,817 |
| 2024-06-03 | 3.03 | 3.05 | 2.89 | 2.93 | -2.98% | 161,856 | 47,699,860 |
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：