股票概览
2.08
0%
0
2.09
开盘价
2.12
最高价
2.07
最低价
16,252
成交量
数据更新至: 2024-06-28
技术指标
2.11
MA5 (5日均线)
2.23
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 | 2.09 | 2.12 | 2.07 | 2.08 | 0% | 16,252 | 3,398,019 |
| 2024-06-27 | 2.17 | 2.24 | 2.07 | 2.08 | -3.26% | 20,019 | 4,293,141 |
| 2024-06-26 | 2.05 | 2.2 | 2.05 | 2.15 | +1.42% | 21,323 | 4,530,225 |
| 2024-06-25 | 2.11 | 2.17 | 2.05 | 2.12 | -0.93% | 18,191 | 3,827,433 |
| 2024-06-24 | 2.23 | 2.23 | 2.14 | 2.14 | -4.89% | 13,775 | 2,981,993 |
| 2024-06-21 | 2.25 | 2.39 | 2.23 | 2.25 | -3.85% | 30,407 | 6,939,075 |
| 2024-06-20 | 2.41 | 2.53 | 2.34 | 2.34 | -4.88% | 45,177 | 10,936,839 |
| 2024-06-19 | 2.3 | 2.46 | 2.29 | 2.46 | +5.13% | 51,701 | 12,489,301 |
| 2024-06-18 | 2.41 | 2.48 | 2.3 | 2.34 | -0.85% | 66,920 | 16,201,620 |
| 2024-06-17 | 2.33 | 2.36 | 2.27 | 2.36 | +4.89% | 27,239 | 6,381,218 |
| 2024-06-14 | 2.19 | 2.25 | 2.15 | 2.25 | +5.14% | 34,980 | 7,750,666 |
| 2024-06-13 | 2.14 | 2.14 | 2.08 | 2.14 | +4.9% | 38,968 | 8,323,895 |
| 2024-06-12 | 1.98 | 2.04 | 1.98 | 2.04 | +5.15% | 41,356 | 8,411,833 |
| 2024-06-11 | 1.93 | 1.95 | 1.83 | 1.94 | +0.52% | 36,104 | 6,794,436 |
| 2024-06-07 | 2.03 | 2.05 | 1.91 | 1.93 | -3.98% | 54,369 | 10,524,672 |
| 2024-06-06 | 2.01 | 2.09 | 2.01 | 2.01 | -5.19% | 40,569 | 8,179,480 |
| 2024-06-05 | 2.14 | 2.19 | 2.08 | 2.12 | +0.95% | 50,513 | 10,756,060 |
| 2024-06-04 | 2.05 | 2.1 | 1.99 | 2.1 | +5% | 38,407 | 7,937,341 |
| 2024-06-03 | 2.03 | 2.07 | 1.98 | 2 | -3.85% | 61,916 | 12,346,875 |
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：