股票概览
2.38
-1.65%
-0.04
2.42
开盘价
2.46
最高价
2.37
最低价
18,508
成交量
数据更新至: 2024-06-28
技术指标
2.37
MA5 (5日均线)
2.44
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 | 2.42 | 2.46 | 2.37 | 2.38 | -1.65% | 18,508 | 4,483,107 |
| 2024-06-27 | 2.38 | 2.46 | 2.38 | 2.42 | +1.68% | 26,219 | 6,367,752 |
| 2024-06-26 | 2.32 | 2.4 | 2.29 | 2.38 | +1.71% | 33,237 | 7,809,043 |
| 2024-06-25 | 2.32 | 2.36 | 2.3 | 2.34 | +0.86% | 28,643 | 6,679,724 |
| 2024-06-24 | 2.41 | 2.41 | 2.31 | 2.32 | -4.53% | 38,486 | 8,967,036 |
| 2024-06-21 | 2.41 | 2.44 | 2.39 | 2.43 | 0% | 13,973 | 3,374,962 |
| 2024-06-20 | 2.54 | 2.54 | 2.42 | 2.43 | -4.71% | 41,707 | 10,217,264 |
| 2024-06-19 | 2.55 | 2.58 | 2.53 | 2.55 | -0.78% | 18,754 | 4,787,247 |
| 2024-06-18 | 2.57 | 2.6 | 2.55 | 2.57 | 0% | 17,270 | 4,435,031 |
| 2024-06-17 | 2.62 | 2.63 | 2.5 | 2.57 | -2.28% | 27,154 | 6,964,349 |
| 2024-06-14 | 2.58 | 2.65 | 2.57 | 2.63 | +0.77% | 20,430 | 5,332,628 |
| 2024-06-13 | 2.65 | 2.67 | 2.59 | 2.61 | -2.25% | 25,767 | 6,778,646 |
| 2024-06-12 | 2.55 | 2.69 | 2.52 | 2.67 | +4.3% | 46,855 | 12,355,713 |
| 2024-06-11 | 2.55 | 2.56 | 2.48 | 2.56 | +0.39% | 20,563 | 5,192,219 |
| 2024-06-07 | 2.57 | 2.58 | 2.46 | 2.55 | +0.39% | 37,590 | 9,463,114 |
| 2024-06-06 | 2.65 | 2.67 | 2.54 | 2.54 | -4.87% | 43,969 | 11,313,050 |
| 2024-06-05 | 2.66 | 2.72 | 2.64 | 2.67 | -0.37% | 19,413 | 5,215,301 |
| 2024-06-04 | 2.67 | 2.7 | 2.6 | 2.68 | +0.37% | 29,176 | 7,728,631 |
| 2024-06-03 | 2.8 | 2.81 | 2.66 | 2.67 | -4.64% | 53,683 | 14,467,658 |
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：