股票概览
2.25
0%
0
2.25
开盘价
2.28
最高价
2.24
最低价
451,509
成交量
数据更新至: 2024-06-28
技术指标
2.25
MA5 (5日均线)
2.31
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 | 2.25 | 2.28 | 2.24 | 2.25 | 0% | 451,509 | 102,124,032 |
| 2024-06-27 | 2.27 | 2.28 | 2.24 | 2.25 | -1.32% | 419,532 | 94,614,137 |
| 2024-06-26 | 2.25 | 2.28 | 2.22 | 2.28 | +1.33% | 398,067 | 89,520,204 |
| 2024-06-25 | 2.24 | 2.28 | 2.23 | 2.25 | +0.45% | 493,255 | 111,385,817 |
| 2024-06-24 | 2.27 | 2.28 | 2.22 | 2.24 | -2.18% | 554,401 | 124,748,533 |
| 2024-06-21 | 2.31 | 2.35 | 2.29 | 2.29 | -1.29% | 565,205 | 130,591,394 |
| 2024-06-20 | 2.39 | 2.4 | 2.31 | 2.32 | -2.93% | 631,152 | 148,131,007 |
| 2024-06-19 | 2.42 | 2.43 | 2.39 | 2.39 | -1.65% | 354,985 | 85,363,787 |
| 2024-06-18 | 2.42 | 2.44 | 2.4 | 2.43 | +0.83% | 389,946 | 94,348,163 |
| 2024-06-17 | 2.41 | 2.47 | 2.4 | 2.41 | 0% | 521,693 | 126,877,670 |
| 2024-06-14 | 2.4 | 2.42 | 2.39 | 2.41 | +0.42% | 295,341 | 71,021,886 |
| 2024-06-13 | 2.44 | 2.45 | 2.4 | 2.4 | -2.04% | 356,308 | 85,977,261 |
| 2024-06-12 | 2.43 | 2.46 | 2.42 | 2.45 | +0.82% | 445,451 | 108,718,336 |
| 2024-06-11 | 2.44 | 2.47 | 2.42 | 2.43 | -0.41% | 563,284 | 137,821,650 |
| 2024-06-07 | 2.37 | 2.45 | 2.37 | 2.44 | +3.39% | 856,797 | 206,101,507 |
| 2024-06-06 | 2.42 | 2.43 | 2.34 | 2.36 | -2.48% | 697,000 | 165,500,820 |
| 2024-06-05 | 2.44 | 2.46 | 2.42 | 2.42 | -0.82% | 426,759 | 104,126,230 |
| 2024-06-04 | 2.42 | 2.45 | 2.41 | 2.44 | +0.41% | 419,146 | 101,906,196 |
| 2024-06-03 | 2.46 | 2.46 | 2.41 | 2.43 | -1.22% | 629,262 | 153,173,431 |
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：