股票概览
2.36
+0.43%
+0.01
2.36
开盘价
2.42
最高价
2.34
最低价
171,523
成交量
数据更新至: 2024-06-28
技术指标
2.40
MA5 (5日均线)
2.48
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 | 2.36 | 2.42 | 2.34 | 2.36 | +0.43% | 171,523 | 40,831,414 |
| 2024-06-27 | 2.41 | 2.43 | 2.34 | 2.35 | -4.47% | 223,191 | 53,286,223 |
| 2024-06-26 | 2.37 | 2.47 | 2.31 | 2.46 | +2.5% | 262,658 | 62,622,600 |
| 2024-06-25 | 2.41 | 2.47 | 2.36 | 2.4 | -2.04% | 226,559 | 54,473,706 |
| 2024-06-24 | 2.63 | 2.64 | 2.42 | 2.45 | -6.49% | 359,374 | 89,136,611 |
| 2024-06-21 | 2.57 | 2.74 | 2.56 | 2.62 | +1.16% | 405,441 | 108,070,885 |
| 2024-06-20 | 2.71 | 2.71 | 2.55 | 2.59 | -5.82% | 522,126 | 136,050,923 |
| 2024-06-19 | 2.48 | 2.95 | 2.44 | 2.75 | +10.89% | 738,668 | 196,503,770 |
| 2024-06-18 | 2.37 | 2.53 | 2.35 | 2.48 | +4.64% | 336,212 | 82,483,616 |
| 2024-06-17 | 2.42 | 2.43 | 2.36 | 2.37 | -1.66% | 187,007 | 44,637,027 |
| 2024-06-14 | 2.46 | 2.49 | 2.41 | 2.41 | -2.03% | 201,069 | 49,028,470 |
| 2024-06-13 | 2.53 | 2.55 | 2.43 | 2.46 | -2.77% | 289,531 | 71,358,624 |
| 2024-06-12 | 2.42 | 2.56 | 2.4 | 2.53 | +3.69% | 347,644 | 86,538,909 |
| 2024-06-11 | 2.47 | 2.5 | 2.39 | 2.44 | -2.4% | 280,169 | 67,808,178 |
| 2024-06-07 | 2.41 | 2.51 | 2.39 | 2.5 | +5.93% | 363,780 | 89,773,963 |
| 2024-06-06 | 2.54 | 2.61 | 2.31 | 2.36 | -6.72% | 462,595 | 112,107,819 |
| 2024-06-05 | 2.61 | 2.63 | 2.52 | 2.53 | -4.53% | 284,735 | 72,925,515 |
| 2024-06-04 | 2.71 | 2.73 | 2.58 | 2.65 | -2.57% | 340,438 | 89,274,696 |
| 2024-06-03 | 2.82 | 2.82 | 2.66 | 2.72 | -6.53% | 538,342 | 146,370,514 |
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：