股票概览
2.59
-0.77%
-0.02
2.6
开盘价
2.65
最高价
2.56
最低价
99,706
成交量
数据更新至: 2024-06-28
技术指标
2.58
MA5 (5日均线)
2.64
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 | 2.6 | 2.65 | 2.56 | 2.59 | -0.77% | 99,706 | 25,993,407 |
| 2024-06-27 | 2.65 | 2.7 | 2.61 | 2.61 | -1.88% | 108,140 | 28,618,136 |
| 2024-06-26 | 2.53 | 2.67 | 2.5 | 2.66 | +4.31% | 130,659 | 33,888,156 |
| 2024-06-25 | 2.48 | 2.57 | 2.48 | 2.55 | +2% | 132,755 | 33,602,616 |
| 2024-06-24 | 2.66 | 2.66 | 2.48 | 2.5 | -5.3% | 163,376 | 41,369,707 |
| 2024-06-21 | 2.64 | 2.71 | 2.59 | 2.64 | 0% | 112,853 | 29,918,274 |
| 2024-06-20 | 2.76 | 2.78 | 2.64 | 2.64 | -4% | 150,351 | 40,399,328 |
| 2024-06-19 | 2.81 | 2.85 | 2.75 | 2.75 | -2.48% | 168,428 | 47,002,664 |
| 2024-06-18 | 2.73 | 2.84 | 2.72 | 2.82 | +5.22% | 276,866 | 77,273,592 |
| 2024-06-17 | 2.62 | 2.7 | 2.58 | 2.68 | +1.13% | 247,539 | 65,968,876 |
| 2024-06-14 | 2.81 | 2.82 | 2.63 | 2.65 | -6.03% | 368,366 | 99,357,509 |
| 2024-06-13 | 2.9 | 2.95 | 2.81 | 2.82 | -4.41% | 310,003 | 88,718,266 |
| 2024-06-12 | 2.81 | 2.97 | 2.79 | 2.95 | -8.1% | 550,694 | 158,500,598 |
| 2024-06-11 | 3.26 | 3.3 | 3.16 | 3.21 | -2.43% | 161,796 | 51,640,838 |
| 2024-06-07 | 3.11 | 3.29 | 3.11 | 3.29 | +6.47% | 161,011 | 51,830,388 |
| 2024-06-06 | 3.28 | 3.3 | 3.05 | 3.09 | -5.5% | 141,327 | 44,109,685 |
| 2024-06-05 | 3.38 | 3.38 | 3.25 | 3.27 | -2.97% | 94,359 | 31,034,810 |
| 2024-06-04 | 3.47 | 3.49 | 3.31 | 3.37 | -3.71% | 130,256 | 43,892,341 |
| 2024-06-03 | 3.6 | 3.6 | 3.43 | 3.5 | -3.05% | 124,077 | 43,459,455 |
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：