股票概览
2.49
-0.8%
-0.02
2.49
开盘价
2.54
最高价
2.47
最低价
73,918
成交量
数据更新至: 2024-06-28
技术指标
2.51
MA5 (5日均线)
2.56
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 | 2.49 | 2.54 | 2.47 | 2.49 | -0.8% | 73,918 | 18,530,700 |
| 2024-06-27 | 2.54 | 2.56 | 2.5 | 2.51 | -1.95% | 51,100 | 12,902,151 |
| 2024-06-26 | 2.49 | 2.56 | 2.46 | 2.56 | +1.99% | 73,387 | 18,413,600 |
| 2024-06-25 | 2.48 | 2.53 | 2.48 | 2.51 | +0.4% | 77,907 | 19,543,679 |
| 2024-06-24 | 2.58 | 2.58 | 2.48 | 2.5 | -3.1% | 99,150 | 24,999,173 |
| 2024-06-21 | 2.55 | 2.6 | 2.55 | 2.58 | 0% | 59,490 | 15,337,055 |
| 2024-06-20 | 2.65 | 2.65 | 2.57 | 2.58 | -2.64% | 86,459 | 22,436,863 |
| 2024-06-19 | 2.64 | 2.66 | 2.62 | 2.65 | +0.38% | 64,420 | 17,013,217 |
| 2024-06-18 | 2.6 | 2.65 | 2.58 | 2.64 | +1.93% | 63,033 | 16,529,843 |
| 2024-06-17 | 2.62 | 2.62 | 2.58 | 2.59 | -1.52% | 84,380 | 21,890,618 |
| 2024-06-14 | 2.6 | 2.64 | 2.57 | 2.63 | +0.77% | 71,747 | 18,766,525 |
| 2024-06-13 | 2.67 | 2.67 | 2.6 | 2.61 | -1.88% | 93,080 | 24,395,571 |
| 2024-06-12 | 2.64 | 2.68 | 2.62 | 2.66 | +0.38% | 75,958 | 20,126,102 |
| 2024-06-11 | 2.66 | 2.66 | 2.6 | 2.65 | -0.38% | 95,467 | 25,148,326 |
| 2024-06-07 | 2.63 | 2.69 | 2.62 | 2.66 | +1.53% | 93,679 | 24,854,681 |
| 2024-06-06 | 2.68 | 2.7 | 2.6 | 2.62 | -1.87% | 149,718 | 39,402,666 |
| 2024-06-05 | 2.74 | 2.74 | 2.67 | 2.67 | -2.55% | 105,620 | 28,446,893 |
| 2024-06-04 | 2.75 | 2.76 | 2.7 | 2.74 | 0% | 114,036 | 31,120,497 |
| 2024-06-03 | 2.83 | 2.84 | 2.72 | 2.74 | -3.52% | 164,689 | 45,461,120 |
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：