股票概览
2.11
+1.44%
+0.03
2.09
开盘价
2.18
最高价
2.05
最低价
152,978
成交量
数据更新至: 2024-06-28
技术指标
2.08
MA5 (5日均线)
2.12
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 | 2.18 | 2.05 | 2.11 | +1.44% | 152,978 | 32,520,376 |
| 2024-06-27 | 2.08 | 2.09 | 2.05 | 2.08 | -0.95% | 67,412 | 13,937,854 |
| 2024-06-26 | 2.07 | 2.11 | 2.03 | 2.1 | +1.45% | 139,978 | 29,067,983 |
| 2024-06-25 | 2.06 | 2.09 | 1.98 | 2.07 | +0.49% | 173,387 | 35,382,563 |
| 2024-06-24 | 2.22 | 2.23 | 2.04 | 2.06 | -7.21% | 266,565 | 56,178,984 |
| 2024-06-21 | 2.22 | 2.35 | 2.21 | 2.22 | -3.06% | 483,892 | 110,165,915 |
| 2024-06-20 | 2.08 | 2.29 | 2.05 | 2.29 | +10.1% | 593,038 | 132,883,458 |
| 2024-06-19 | 2.19 | 2.22 | 2.06 | 2.08 | -5.02% | 222,038 | 47,053,118 |
| 2024-06-18 | 1.98 | 2.19 | 1.91 | 2.19 | +10.05% | 435,222 | 91,408,435 |
| 2024-06-17 | 2.05 | 2.05 | 1.93 | 1.99 | -2.45% | 204,403 | 40,547,032 |
| 2024-06-14 | 1.95 | 2.08 | 1.95 | 2.04 | +0.49% | 204,198 | 41,549,762 |
| 2024-06-13 | 1.92 | 2.12 | 1.92 | 2.03 | +1% | 272,609 | 55,139,490 |
| 2024-06-12 | 2.22 | 2.22 | 2.01 | 2.01 | -9.87% | 325,305 | 68,326,271 |
| 2024-06-11 | 2.24 | 2.25 | 2.21 | 2.23 | -1.76% | 84,782 | 18,854,630 |
| 2024-06-07 | 2.27 | 2.29 | 2.21 | 2.27 | 0% | 114,872 | 25,682,754 |
| 2024-06-06 | 2.3 | 2.3 | 2.21 | 2.27 | -0.87% | 155,714 | 35,087,038 |
| 2024-06-05 | 2.37 | 2.38 | 2.28 | 2.29 | -2.97% | 107,565 | 24,975,020 |
| 2024-06-04 | 2.35 | 2.38 | 2.31 | 2.36 | -0.42% | 68,992 | 16,189,046 |
| 2024-06-03 | 2.42 | 2.43 | 2.33 | 2.37 | -0.84% | 85,453 | 20,331,121 |
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：