股票概览
2.58
-0.39%
-0.01
2.58
开盘价
2.65
最高价
2.56
最低价
73,810
成交量
数据更新至: 2024-06-28
技术指标
2.55
MA5 (5日均线)
2.62
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 | 2.58 | 2.65 | 2.56 | 2.58 | -0.39% | 73,810 | 19,314,958 |
| 2024-06-27 | 2.62 | 2.69 | 2.58 | 2.59 | -1.89% | 69,179 | 18,232,904 |
| 2024-06-26 | 2.48 | 2.66 | 2.45 | 2.64 | +6.45% | 84,407 | 21,546,339 |
| 2024-06-25 | 2.49 | 2.56 | 2.45 | 2.48 | 0% | 66,536 | 16,604,175 |
| 2024-06-24 | 2.6 | 2.62 | 2.44 | 2.48 | -4.62% | 97,557 | 24,369,018 |
| 2024-06-21 | 2.66 | 2.66 | 2.58 | 2.6 | -2.26% | 73,468 | 19,271,541 |
| 2024-06-20 | 2.8 | 2.8 | 2.65 | 2.66 | -3.97% | 63,513 | 17,085,428 |
| 2024-06-19 | 2.78 | 2.82 | 2.74 | 2.77 | +0.36% | 70,516 | 19,594,362 |
| 2024-06-18 | 2.63 | 2.78 | 2.61 | 2.76 | +5.75% | 104,976 | 28,565,880 |
| 2024-06-17 | 2.67 | 2.69 | 2.61 | 2.61 | -2.25% | 67,751 | 17,985,740 |
| 2024-06-14 | 2.7 | 2.71 | 2.63 | 2.67 | -0.74% | 57,638 | 15,398,347 |
| 2024-06-13 | 2.74 | 2.76 | 2.66 | 2.69 | -1.1% | 79,429 | 21,470,862 |
| 2024-06-12 | 2.64 | 2.73 | 2.61 | 2.72 | +3.03% | 81,568 | 21,918,500 |
| 2024-06-11 | 2.61 | 2.65 | 2.52 | 2.64 | +1.15% | 91,657 | 23,700,959 |
| 2024-06-07 | 2.5 | 2.63 | 2.5 | 2.61 | +6.53% | 125,336 | 32,229,170 |
| 2024-06-06 | 2.7 | 2.72 | 2.38 | 2.45 | -8.58% | 153,869 | 38,476,433 |
| 2024-06-05 | 2.71 | 2.75 | 2.64 | 2.68 | -2.19% | 105,123 | 28,249,264 |
| 2024-06-04 | 2.85 | 2.88 | 2.69 | 2.74 | -4.86% | 122,742 | 33,662,681 |
| 2024-06-03 | 3.04 | 3.04 | 2.82 | 2.88 | -5.26% | 105,615 | 30,665,167 |
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：