股票概览
2.02
-1.94%
-0.04
2.06
开盘价
2.1
最高价
2.02
最低价
74,269
成交量
数据更新至: 2024-06-28
技术指标
2.06
MA5 (5日均线)
2.15
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 | 2.06 | 2.1 | 2.02 | 2.02 | -1.94% | 74,269 | 15,369,920 |
| 2024-06-27 | 2.08 | 2.14 | 2.06 | 2.06 | -2.37% | 75,141 | 15,738,891 |
| 2024-06-26 | 2.02 | 2.11 | 1.98 | 2.11 | +3.43% | 93,461 | 19,224,847 |
| 2024-06-25 | 2.06 | 2.09 | 2.03 | 2.04 | -0.97% | 60,432 | 12,411,615 |
| 2024-06-24 | 2.17 | 2.2 | 2.04 | 2.06 | -6.36% | 98,912 | 20,717,384 |
| 2024-06-21 | 2.15 | 2.2 | 2.14 | 2.2 | +0.46% | 68,168 | 14,804,153 |
| 2024-06-20 | 2.3 | 2.34 | 2.18 | 2.19 | -4.78% | 143,158 | 31,857,339 |
| 2024-06-19 | 2.25 | 2.37 | 2.23 | 2.3 | +1.77% | 161,230 | 37,299,329 |
| 2024-06-18 | 2.22 | 2.27 | 2.21 | 2.26 | +1.35% | 118,267 | 26,498,059 |
| 2024-06-17 | 2.21 | 2.27 | 2.18 | 2.23 | 0% | 113,907 | 25,277,249 |
| 2024-06-14 | 2.2 | 2.3 | 2.19 | 2.23 | +0.45% | 136,416 | 30,706,599 |
| 2024-06-13 | 2.28 | 2.31 | 2.17 | 2.22 | -3.48% | 191,616 | 42,785,767 |
| 2024-06-12 | 2.16 | 2.38 | 2.15 | 2.3 | +5.5% | 234,636 | 53,873,249 |
| 2024-06-11 | 2.04 | 2.27 | 1.98 | 2.18 | +5.83% | 195,475 | 42,077,347 |
| 2024-06-07 | 2.05 | 2.12 | 2.01 | 2.06 | +4.57% | 170,073 | 35,099,366 |
| 2024-06-06 | 2.24 | 2.27 | 1.92 | 1.97 | -13.22% | 309,296 | 63,333,596 |
| 2024-06-05 | 2.21 | 2.37 | 2.16 | 2.27 | +3.65% | 197,759 | 45,407,295 |
| 2024-06-04 | 2.3 | 2.36 | 2.15 | 2.19 | -7.2% | 178,049 | 40,082,471 |
| 2024-06-03 | 2.61 | 2.62 | 2.32 | 2.36 | -9.58% | 167,525 | 40,324,275 |
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：