股票概览
2.17
-0.46%
-0.01
2.18
开盘价
2.22
最高价
2.16
最低价
232,207
成交量
数据更新至: 2024-06-28
技术指标
2.16
MA5 (5日均线)
2.19
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 | 2.18 | 2.22 | 2.16 | 2.17 | -0.46% | 232,207 | 50,833,286 |
| 2024-06-27 | 2.2 | 2.21 | 2.16 | 2.18 | -1.36% | 226,760 | 49,497,238 |
| 2024-06-26 | 2.13 | 2.22 | 2.12 | 2.21 | +4.25% | 312,846 | 67,647,346 |
| 2024-06-25 | 2.12 | 2.14 | 2.1 | 2.12 | 0% | 198,760 | 42,212,547 |
| 2024-06-24 | 2.17 | 2.18 | 2.1 | 2.12 | -2.75% | 243,181 | 51,818,973 |
| 2024-06-21 | 2.2 | 2.22 | 2.18 | 2.18 | -0.46% | 207,212 | 45,536,682 |
| 2024-06-20 | 2.23 | 2.25 | 2.18 | 2.19 | -1.79% | 230,867 | 50,912,044 |
| 2024-06-19 | 2.26 | 2.26 | 2.23 | 2.23 | -1.33% | 132,881 | 29,782,090 |
| 2024-06-18 | 2.23 | 2.26 | 2.22 | 2.26 | +1.35% | 178,431 | 40,082,302 |
| 2024-06-17 | 2.24 | 2.27 | 2.23 | 2.23 | -0.89% | 206,792 | 46,465,295 |
| 2024-06-14 | 2.25 | 2.27 | 2.23 | 2.25 | 0% | 215,015 | 48,395,197 |
| 2024-06-13 | 2.36 | 2.37 | 2.24 | 2.25 | -4.26% | 449,278 | 101,907,118 |
| 2024-06-12 | 2.31 | 2.37 | 2.29 | 2.35 | +1.73% | 267,963 | 62,711,543 |
| 2024-06-11 | 2.29 | 2.32 | 2.26 | 2.31 | +0.87% | 239,620 | 54,891,308 |
| 2024-06-07 | 2.28 | 2.31 | 2.26 | 2.29 | +0.88% | 256,843 | 58,736,198 |
| 2024-06-06 | 2.31 | 2.33 | 2.25 | 2.27 | -2.16% | 311,615 | 71,103,303 |
| 2024-06-05 | 2.35 | 2.37 | 2.32 | 2.32 | -1.28% | 200,182 | 46,953,222 |
| 2024-06-04 | 2.33 | 2.35 | 2.3 | 2.35 | +0.86% | 218,188 | 50,873,278 |
| 2024-06-03 | 2.37 | 2.37 | 2.31 | 2.33 | -2.1% | 297,861 | 69,671,472 |
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：