股票概览
2.75
+0.73%
+0.02
2.72
开盘价
2.79
最高价
2.72
最低价
33,531
成交量
数据更新至: 2024-06-28
技术指标
2.74
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 | 2.72 | 2.79 | 2.72 | 2.75 | +0.73% | 33,531 | 9,257,671 |
| 2024-06-27 | 2.79 | 2.8 | 2.73 | 2.73 | -2.15% | 31,462 | 8,686,893 |
| 2024-06-26 | 2.72 | 2.79 | 2.69 | 2.79 | +2.95% | 41,993 | 11,523,034 |
| 2024-06-25 | 2.69 | 2.76 | 2.68 | 2.71 | +0.37% | 59,624 | 16,208,784 |
| 2024-06-24 | 2.78 | 2.79 | 2.65 | 2.7 | -3.57% | 83,180 | 22,487,194 |
| 2024-06-21 | 2.81 | 2.82 | 2.75 | 2.8 | 0% | 41,127 | 11,517,647 |
| 2024-06-20 | 2.83 | 2.86 | 2.77 | 2.8 | -1.75% | 53,852 | 15,091,908 |
| 2024-06-19 | 2.9 | 2.9 | 2.84 | 2.85 | -0.7% | 29,778 | 8,536,858 |
| 2024-06-18 | 2.82 | 2.87 | 2.82 | 2.87 | +1.77% | 39,613 | 11,286,812 |
| 2024-06-17 | 2.85 | 2.88 | 2.82 | 2.82 | -1.4% | 45,899 | 13,034,902 |
| 2024-06-14 | 2.9 | 2.9 | 2.84 | 2.86 | -0.69% | 35,717 | 10,238,770 |
| 2024-06-13 | 2.95 | 2.96 | 2.87 | 2.88 | -2.04% | 41,601 | 12,059,716 |
| 2024-06-12 | 2.89 | 2.95 | 2.87 | 2.94 | +1.73% | 53,954 | 15,743,371 |
| 2024-06-11 | 2.94 | 2.94 | 2.82 | 2.89 | -2.03% | 73,059 | 21,020,334 |
| 2024-06-07 | 2.82 | 2.95 | 2.82 | 2.95 | +5.36% | 90,623 | 26,353,154 |
| 2024-06-06 | 2.95 | 2.95 | 2.78 | 2.8 | -5.08% | 84,230 | 23,975,739 |
| 2024-06-05 | 3.01 | 3.05 | 2.94 | 2.95 | -3.28% | 51,815 | 15,432,720 |
| 2024-06-04 | 3.14 | 3.14 | 3 | 3.05 | -2.87% | 68,999 | 21,014,101 |
| 2024-06-03 | 3.25 | 3.25 | 3.09 | 3.14 | -3.38% | 96,222 | 30,435,618 |
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：