股票概览
2
0%
0
1.99
开盘价
2.03
最高价
1.98
最低价
71,186
成交量
数据更新至: 2024-06-28
技术指标
1.99
MA5 (5日均线)
2.03
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 | 1.99 | 2.03 | 1.98 | 2 | 0% | 71,186 | 14,316,004 |
| 2024-06-27 | 2.04 | 2.07 | 2 | 2 | -0.99% | 87,266 | 17,707,091 |
| 2024-06-26 | 1.99 | 2.03 | 1.94 | 2.02 | +2.02% | 87,135 | 17,305,066 |
| 2024-06-25 | 1.97 | 2.02 | 1.95 | 1.98 | +1.02% | 87,137 | 17,323,725 |
| 2024-06-24 | 2.03 | 2.03 | 1.93 | 1.96 | -3.45% | 120,723 | 23,809,266 |
| 2024-06-21 | 2.05 | 2.06 | 2 | 2.03 | -0.49% | 67,585 | 13,748,984 |
| 2024-06-20 | 2.1 | 2.13 | 2.03 | 2.04 | -1.92% | 88,703 | 18,332,893 |
| 2024-06-19 | 2.12 | 2.13 | 2.08 | 2.08 | -1.42% | 57,881 | 12,170,858 |
| 2024-06-18 | 2.08 | 2.12 | 2.07 | 2.11 | +1.44% | 66,008 | 13,842,221 |
| 2024-06-17 | 2.11 | 2.12 | 2.06 | 2.08 | -2.35% | 92,628 | 19,301,497 |
| 2024-06-14 | 2.12 | 2.15 | 2.07 | 2.13 | +0.47% | 79,242 | 16,849,646 |
| 2024-06-13 | 2.17 | 2.19 | 2.1 | 2.12 | -1.85% | 71,978 | 15,330,140 |
| 2024-06-12 | 2.11 | 2.17 | 2.09 | 2.16 | +2.37% | 85,249 | 18,284,957 |
| 2024-06-11 | 2.17 | 2.17 | 2.08 | 2.11 | -2.31% | 101,683 | 21,466,449 |
| 2024-06-07 | 2.06 | 2.18 | 2.06 | 2.16 | +5.88% | 132,479 | 28,341,408 |
| 2024-06-06 | 2.16 | 2.19 | 2.01 | 2.04 | -5.99% | 163,726 | 33,909,445 |
| 2024-06-05 | 2.26 | 2.26 | 2.14 | 2.17 | -3.98% | 141,819 | 30,983,993 |
| 2024-06-04 | 2.34 | 2.34 | 2.21 | 2.26 | -1.74% | 111,191 | 25,039,558 |
| 2024-06-03 | 2.44 | 2.46 | 2.25 | 2.3 | -2.95% | 151,407 | 35,654,895 |
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：