股票概览
2.67
+1.14%
+0.03
2.65
开盘价
2.69
最高价
2.64
最低价
176,315
成交量
数据更新至: 2024-06-28
技术指标
2.64
MA5 (5日均线)
2.66
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 | 2.65 | 2.69 | 2.64 | 2.67 | +1.14% | 176,315 | 47,125,912 |
| 2024-06-27 | 2.65 | 2.68 | 2.64 | 2.64 | -0.75% | 140,626 | 37,290,793 |
| 2024-06-26 | 2.62 | 2.67 | 2.62 | 2.66 | +1.14% | 161,109 | 42,634,757 |
| 2024-06-25 | 2.61 | 2.67 | 2.6 | 2.63 | +0.77% | 193,057 | 50,917,360 |
| 2024-06-24 | 2.67 | 2.67 | 2.6 | 2.61 | -2.61% | 210,916 | 55,461,541 |
| 2024-06-21 | 2.67 | 2.7 | 2.66 | 2.68 | +0.37% | 143,954 | 38,592,320 |
| 2024-06-20 | 2.7 | 2.72 | 2.67 | 2.67 | -1.11% | 169,391 | 45,503,158 |
| 2024-06-19 | 2.69 | 2.72 | 2.68 | 2.7 | 0% | 192,147 | 51,886,453 |
| 2024-06-18 | 2.66 | 2.7 | 2.66 | 2.7 | +1.5% | 214,605 | 57,621,509 |
| 2024-06-17 | 2.66 | 2.7 | 2.64 | 2.66 | 0% | 216,022 | 57,759,865 |
| 2024-06-14 | 2.66 | 2.67 | 2.64 | 2.66 | -1.48% | 216,007 | 57,392,625 |
| 2024-06-13 | 2.74 | 2.75 | 2.69 | 2.7 | -1.46% | 278,174 | 75,338,626 |
| 2024-06-12 | 2.75 | 2.76 | 2.72 | 2.74 | -0.36% | 282,605 | 77,327,634 |
| 2024-06-11 | 2.8 | 2.8 | 2.73 | 2.75 | -1.79% | 298,758 | 82,359,366 |
| 2024-06-07 | 2.74 | 2.81 | 2.74 | 2.8 | +2.19% | 356,624 | 99,172,241 |
| 2024-06-06 | 2.77 | 2.79 | 2.73 | 2.74 | -1.08% | 339,386 | 93,451,381 |
| 2024-06-05 | 2.8 | 2.82 | 2.76 | 2.77 | -1.07% | 228,580 | 63,924,962 |
| 2024-06-04 | 2.77 | 2.81 | 2.75 | 2.8 | +0.72% | 261,778 | 72,892,739 |
| 2024-06-03 | 2.86 | 2.86 | 2.76 | 2.78 | -2.8% | 458,146 | 128,092,820 |
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：