股票概览
2.7
+1.89%
+0.05
2.66
开盘价
2.71
最高价
2.65
最低价
49,569
成交量
数据更新至: 2024-06-28
技术指标
2.67
MA5 (5日均线)
2.71
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 | 2.66 | 2.71 | 2.65 | 2.7 | +1.89% | 49,569 | 13,311,034 |
| 2024-06-27 | 2.72 | 2.74 | 2.65 | 2.65 | -2.93% | 58,833 | 15,783,513 |
| 2024-06-26 | 2.66 | 2.73 | 2.63 | 2.73 | +3.02% | 52,819 | 14,160,064 |
| 2024-06-25 | 2.62 | 2.68 | 2.61 | 2.65 | +1.15% | 81,624 | 21,568,485 |
| 2024-06-24 | 2.69 | 2.7 | 2.61 | 2.62 | -3.68% | 82,117 | 21,709,932 |
| 2024-06-21 | 2.74 | 2.76 | 2.72 | 2.72 | 0% | 64,710 | 17,721,585 |
| 2024-06-20 | 2.77 | 2.79 | 2.72 | 2.72 | -1.81% | 62,791 | 17,203,117 |
| 2024-06-19 | 2.78 | 2.8 | 2.77 | 2.77 | 0% | 46,145 | 12,851,810 |
| 2024-06-18 | 2.77 | 2.8 | 2.75 | 2.77 | 0% | 76,388 | 21,191,114 |
| 2024-06-17 | 2.83 | 2.84 | 2.75 | 2.77 | -2.46% | 102,624 | 28,610,493 |
| 2024-06-14 | 2.84 | 2.88 | 2.82 | 2.84 | -0.35% | 67,673 | 19,237,580 |
| 2024-06-13 | 2.87 | 2.92 | 2.84 | 2.85 | -4.36% | 113,527 | 32,674,265 |
| 2024-06-12 | 2.95 | 3 | 2.94 | 2.98 | +0.68% | 86,453 | 25,721,339 |
| 2024-06-11 | 3 | 3 | 2.93 | 2.96 | -0.67% | 70,235 | 20,771,948 |
| 2024-06-07 | 2.97 | 3.01 | 2.93 | 2.98 | +0.68% | 67,151 | 19,982,969 |
| 2024-06-06 | 3.04 | 3.09 | 2.93 | 2.96 | -2.95% | 93,015 | 27,780,578 |
| 2024-06-05 | 3.15 | 3.15 | 3.04 | 3.05 | -2.87% | 65,450 | 20,139,592 |
| 2024-06-04 | 3.13 | 3.16 | 3.08 | 3.14 | +0.32% | 59,911 | 18,645,775 |
| 2024-06-03 | 3.2 | 3.21 | 3.11 | 3.13 | -2.49% | 87,560 | 27,621,700 |
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：