股票概览
2.25
+1.35%
+0.03
2.25
开盘价
2.35
最高价
2.2
最低价
159,829
成交量
数据更新至: 2024-06-28
技术指标
2.21
MA5 (5日均线)
2.28
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 | 2.35 | 2.2 | 2.25 | +1.35% | 159,829 | 36,289,094 |
| 2024-06-27 | 2.26 | 2.3 | 2.22 | 2.22 | -1.77% | 100,098 | 22,570,734 |
| 2024-06-26 | 2.14 | 2.27 | 2.1 | 2.26 | +5.61% | 115,793 | 25,531,474 |
| 2024-06-25 | 2.18 | 2.22 | 2.11 | 2.14 | -1.38% | 91,187 | 19,671,669 |
| 2024-06-24 | 2.25 | 2.26 | 2.14 | 2.17 | -4.41% | 131,129 | 28,675,003 |
| 2024-06-21 | 2.32 | 2.34 | 2.26 | 2.27 | -2.58% | 117,250 | 26,879,518 |
| 2024-06-20 | 2.47 | 2.48 | 2.32 | 2.33 | -6.05% | 184,327 | 43,859,230 |
| 2024-06-19 | 2.4 | 2.65 | 2.4 | 2.48 | +4.2% | 282,799 | 71,244,527 |
| 2024-06-18 | 2.3 | 2.38 | 2.27 | 2.38 | +3.93% | 134,232 | 31,583,734 |
| 2024-06-17 | 2.31 | 2.33 | 2.27 | 2.29 | -0.87% | 77,974 | 17,898,062 |
| 2024-06-14 | 2.32 | 2.35 | 2.25 | 2.31 | -1.28% | 127,189 | 29,115,072 |
| 2024-06-13 | 2.41 | 2.45 | 2.32 | 2.34 | -2.9% | 138,911 | 32,733,168 |
| 2024-06-12 | 2.35 | 2.44 | 2.32 | 2.41 | +2.12% | 134,179 | 32,275,575 |
| 2024-06-11 | 2.3 | 2.38 | 2.23 | 2.36 | +0.85% | 179,912 | 41,677,236 |
| 2024-06-07 | 2.45 | 2.51 | 2.3 | 2.34 | -4.49% | 286,818 | 68,299,708 |
| 2024-06-06 | 2.69 | 2.8 | 2.42 | 2.45 | +4.26% | 391,530 | 99,524,502 |
| 2024-06-05 | 2.5 | 2.5 | 2.33 | 2.35 | -6.75% | 183,368 | 44,047,418 |
| 2024-06-04 | 2.57 | 2.57 | 2.43 | 2.52 | -1.95% | 153,708 | 38,082,494 |
| 2024-06-03 | 2.69 | 2.7 | 2.52 | 2.57 | -4.1% | 161,022 | 41,562,461 |
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：