股票概览
2.31
-4.15%
-0.1
2.48
开盘价
2.48
最高价
2.28
最低价
88,928
成交量
数据更新至: 2024-06-28
技术指标
2.35
MA5 (5日均线)
2.46
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 | 2.48 | 2.48 | 2.28 | 2.31 | -4.15% | 88,928 | 21,188,332 |
| 2024-06-27 | 2.45 | 2.51 | 2.38 | 2.41 | -0.82% | 63,868 | 15,693,645 |
| 2024-06-26 | 2.34 | 2.44 | 2.24 | 2.43 | +6.11% | 69,905 | 16,402,954 |
| 2024-06-25 | 2.34 | 2.38 | 2.27 | 2.29 | -1.72% | 86,316 | 19,858,871 |
| 2024-06-24 | 2.38 | 2.41 | 2.27 | 2.33 | -4.12% | 92,698 | 21,548,569 |
| 2024-06-21 | 2.51 | 2.52 | 2.41 | 2.43 | -2.41% | 65,813 | 16,197,749 |
| 2024-06-20 | 2.6 | 2.66 | 2.49 | 2.49 | -5.32% | 72,902 | 18,689,873 |
| 2024-06-19 | 2.72 | 2.74 | 2.62 | 2.63 | -1.87% | 64,580 | 17,164,731 |
| 2024-06-18 | 2.63 | 2.72 | 2.6 | 2.68 | +1.9% | 67,399 | 18,055,319 |
| 2024-06-17 | 2.69 | 2.7 | 2.59 | 2.63 | -2.23% | 86,845 | 22,849,049 |
| 2024-06-14 | 2.77 | 2.78 | 2.58 | 2.69 | -1.1% | 74,356 | 19,955,153 |
| 2024-06-13 | 2.83 | 2.88 | 2.7 | 2.72 | -3.2% | 108,134 | 29,720,473 |
| 2024-06-12 | 2.63 | 2.82 | 2.6 | 2.81 | +7.25% | 110,080 | 30,177,318 |
| 2024-06-11 | 2.65 | 2.68 | 2.49 | 2.62 | -1.13% | 113,295 | 29,243,925 |
| 2024-06-07 | 2.51 | 2.72 | 2.49 | 2.65 | +7.72% | 150,656 | 39,713,797 |
| 2024-06-06 | 2.76 | 2.77 | 2.36 | 2.46 | -10.87% | 197,459 | 49,648,689 |
| 2024-06-05 | 2.86 | 2.87 | 2.63 | 2.76 | -2.82% | 168,365 | 46,555,355 |
| 2024-06-04 | 3.1 | 3.14 | 2.82 | 2.84 | -9.55% | 173,065 | 50,305,349 |
| 2024-06-03 | 3.2 | 3.27 | 3.09 | 3.14 | -4.27% | 107,231 | 33,854,190 |
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：