股票概览
2.08
0%
0
2.07
开盘价
2.13
最高价
2.07
最低价
120,819
成交量
数据更新至: 2024-06-28
技术指标
2.09
MA5 (5日均线)
2.16
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 | 2.07 | 2.13 | 2.07 | 2.08 | 0% | 120,819 | 25,395,059 |
| 2024-06-27 | 2.13 | 2.16 | 2.07 | 2.08 | -3.26% | 152,186 | 32,180,149 |
| 2024-06-26 | 2.06 | 2.16 | 2.04 | 2.15 | +3.86% | 153,687 | 32,368,364 |
| 2024-06-25 | 2.06 | 2.1 | 2.05 | 2.07 | 0% | 125,905 | 26,137,269 |
| 2024-06-24 | 2.17 | 2.17 | 2.07 | 2.07 | -5.05% | 187,371 | 39,372,854 |
| 2024-06-21 | 2.19 | 2.23 | 2.17 | 2.18 | -0.46% | 93,991 | 20,623,002 |
| 2024-06-20 | 2.24 | 2.27 | 2.18 | 2.19 | -2.23% | 117,627 | 26,080,065 |
| 2024-06-19 | 2.29 | 2.3 | 2.24 | 2.24 | -1.75% | 100,443 | 22,690,720 |
| 2024-06-18 | 2.25 | 2.29 | 2.24 | 2.28 | +1.33% | 100,631 | 22,902,777 |
| 2024-06-17 | 2.24 | 2.26 | 2.23 | 2.25 | 0% | 74,910 | 16,832,379 |
| 2024-06-14 | 2.23 | 2.26 | 2.21 | 2.25 | 0% | 99,558 | 22,303,383 |
| 2024-06-13 | 2.32 | 2.32 | 2.24 | 2.25 | -2.6% | 126,335 | 28,591,766 |
| 2024-06-12 | 2.25 | 2.32 | 2.25 | 2.31 | +1.76% | 133,164 | 30,532,734 |
| 2024-06-11 | 2.25 | 2.28 | 2.22 | 2.27 | +0.44% | 136,237 | 30,700,433 |
| 2024-06-07 | 2.21 | 2.27 | 2.21 | 2.26 | +2.73% | 143,086 | 32,042,337 |
| 2024-06-06 | 2.28 | 2.3 | 2.16 | 2.2 | -3.51% | 269,944 | 59,899,294 |
| 2024-06-05 | 2.28 | 2.33 | 2.27 | 2.28 | -0.87% | 128,312 | 29,495,578 |
| 2024-06-04 | 2.36 | 2.37 | 2.25 | 2.3 | -0.86% | 181,370 | 42,028,222 |
| 2024-06-03 | 2.4 | 2.41 | 2.3 | 2.32 | -3.33% | 199,233 | 46,474,861 |
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：