股票概览
2.87
0%
0
2.84
开盘价
2.94
最高价
2.83
最低价
94,782
成交量
数据更新至: 2024-06-28
技术指标
2.84
MA5 (5日均线)
2.94
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 | 2.84 | 2.94 | 2.83 | 2.87 | 0% | 94,782 | 27,452,174 |
| 2024-06-27 | 2.88 | 2.94 | 2.85 | 2.87 | -1.37% | 88,138 | 25,490,714 |
| 2024-06-26 | 2.8 | 2.92 | 2.75 | 2.91 | +3.93% | 83,431 | 23,691,842 |
| 2024-06-25 | 2.75 | 2.84 | 2.75 | 2.8 | +1.45% | 93,068 | 26,097,000 |
| 2024-06-24 | 2.85 | 2.88 | 2.75 | 2.76 | -4.5% | 129,927 | 36,481,526 |
| 2024-06-21 | 2.93 | 2.97 | 2.87 | 2.89 | -2.36% | 125,237 | 36,506,098 |
| 2024-06-20 | 3.1 | 3.11 | 2.94 | 2.96 | -5.43% | 230,059 | 69,034,947 |
| 2024-06-19 | 3.15 | 3.18 | 3.12 | 3.13 | -0.63% | 75,166 | 23,649,267 |
| 2024-06-18 | 3.07 | 3.15 | 3.06 | 3.15 | +2.27% | 114,832 | 35,888,491 |
| 2024-06-17 | 3.11 | 3.14 | 3.06 | 3.08 | 0% | 95,507 | 29,590,754 |
| 2024-06-14 | 3.09 | 3.1 | 3.02 | 3.08 | +0.65% | 99,347 | 30,562,182 |
| 2024-06-13 | 3.05 | 3.09 | 3.03 | 3.06 | +0.99% | 112,242 | 34,344,264 |
| 2024-06-12 | 2.98 | 3.09 | 2.96 | 3.03 | +1% | 113,872 | 34,586,635 |
| 2024-06-11 | 2.97 | 3.02 | 2.9 | 3 | +1.01% | 114,646 | 33,899,986 |
| 2024-06-07 | 2.97 | 3.02 | 2.92 | 2.97 | +1.37% | 130,851 | 38,776,144 |
| 2024-06-06 | 3.06 | 3.09 | 2.91 | 2.93 | -4.25% | 202,704 | 60,218,250 |
| 2024-06-05 | 3.08 | 3.13 | 3.05 | 3.06 | -2.24% | 128,384 | 39,593,661 |
| 2024-06-04 | 3.32 | 3.37 | 3.07 | 3.13 | -3.69% | 206,656 | 66,016,059 |
| 2024-06-03 | 3.34 | 3.34 | 3.2 | 3.25 | -2.11% | 135,081 | 44,017,402 |
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：