股票概览
2.31
-2.53%
-0.06
2.34
开盘价
2.44
最高价
2.3
最低价
103,957
成交量
数据更新至: 2024-06-28
技术指标
2.45
MA5 (5日均线)
2.63
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 | 2.34 | 2.44 | 2.3 | 2.31 | -2.53% | 103,957 | 24,691,305 |
| 2024-06-27 | 2.4 | 2.51 | 2.37 | 2.37 | -3.27% | 79,294 | 19,372,564 |
| 2024-06-26 | 2.46 | 2.49 | 2.38 | 2.45 | -2% | 139,360 | 33,486,181 |
| 2024-06-25 | 2.58 | 2.63 | 2.5 | 2.5 | -4.94% | 109,329 | 27,703,875 |
| 2024-06-24 | 2.82 | 2.83 | 2.63 | 2.63 | -5.05% | 87,955 | 23,565,570 |
| 2024-06-21 | 2.78 | 2.8 | 2.71 | 2.77 | -0.72% | 40,305 | 11,166,960 |
| 2024-06-20 | 2.86 | 2.9 | 2.77 | 2.79 | -2.45% | 60,130 | 16,932,581 |
| 2024-06-19 | 2.81 | 2.91 | 2.8 | 2.86 | +1.78% | 70,494 | 20,128,979 |
| 2024-06-18 | 2.77 | 2.86 | 2.77 | 2.81 | +0.72% | 48,150 | 13,535,305 |
| 2024-06-17 | 2.83 | 2.86 | 2.76 | 2.79 | -3.46% | 76,823 | 21,544,416 |
| 2024-06-14 | 2.8 | 2.94 | 2.76 | 2.89 | +3.21% | 71,116 | 20,505,365 |
| 2024-06-13 | 2.87 | 2.91 | 2.78 | 2.8 | -2.44% | 51,302 | 14,555,339 |
| 2024-06-12 | 2.85 | 2.93 | 2.82 | 2.87 | +1.06% | 62,413 | 18,008,732 |
| 2024-06-11 | 2.76 | 2.88 | 2.73 | 2.84 | +3.65% | 75,138 | 21,184,393 |
| 2024-06-07 | 2.73 | 2.8 | 2.69 | 2.74 | +1.86% | 69,901 | 19,160,894 |
| 2024-06-06 | 2.8 | 2.86 | 2.69 | 2.69 | -4.95% | 122,902 | 33,884,638 |
| 2024-06-05 | 2.98 | 2.98 | 2.83 | 2.83 | -4.71% | 87,150 | 25,184,461 |
| 2024-06-04 | 2.8 | 2.97 | 2.76 | 2.97 | +4.95% | 96,189 | 27,807,525 |
| 2024-06-03 | 2.94 | 2.96 | 2.82 | 2.83 | -4.39% | 90,166 | 25,863,650 |
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：