股票概览
2.71
+0.74%
+0.02
2.66
开盘价
2.74
最高价
2.65
最低价
229,994
成交量
数据更新至: 2024-06-28
技术指标
2.74
MA5 (5日均线)
2.77
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 | 2.74 | 2.65 | 2.71 | +0.74% | 229,994 | 62,203,030 |
| 2024-06-27 | 2.73 | 2.76 | 2.68 | 2.69 | -2.54% | 189,733 | 51,549,590 |
| 2024-06-26 | 2.7 | 2.76 | 2.66 | 2.76 | +1.47% | 266,604 | 72,216,355 |
| 2024-06-25 | 2.81 | 2.81 | 2.71 | 2.72 | -3.55% | 352,500 | 96,709,440 |
| 2024-06-24 | 2.81 | 2.9 | 2.77 | 2.82 | -1.05% | 412,674 | 117,581,681 |
| 2024-06-21 | 2.78 | 2.9 | 2.69 | 2.85 | -0.7% | 572,916 | 160,238,110 |
| 2024-06-20 | 2.78 | 3.03 | 2.73 | 2.87 | +4.36% | 883,346 | 256,678,021 |
| 2024-06-19 | 2.75 | 2.79 | 2.72 | 2.75 | 0% | 288,911 | 79,680,043 |
| 2024-06-18 | 2.8 | 2.81 | 2.73 | 2.75 | -1.43% | 272,368 | 75,044,252 |
| 2024-06-17 | 2.9 | 2.92 | 2.79 | 2.79 | -3.79% | 458,490 | 129,369,219 |
| 2024-06-14 | 2.94 | 3.03 | 2.89 | 2.9 | -2.03% | 356,679 | 104,971,426 |
| 2024-06-13 | 3.03 | 3.04 | 2.92 | 2.96 | -2.31% | 421,202 | 125,041,210 |
| 2024-06-12 | 2.96 | 3.08 | 2.95 | 3.03 | +1.68% | 451,428 | 136,866,447 |
| 2024-06-11 | 3.08 | 3.09 | 2.97 | 2.98 | -5.1% | 525,903 | 158,121,805 |
| 2024-06-07 | 3.08 | 3.21 | 2.96 | 3.14 | +1.95% | 761,793 | 234,396,307 |
| 2024-06-06 | 3.26 | 3.35 | 3.03 | 3.08 | -6.38% | 923,755 | 293,968,888 |
| 2024-06-05 | 3.5 | 3.5 | 3.21 | 3.29 | +3.13% | 1,425,003 | 479,392,034 |
| 2024-06-03 | 3.24 | 3.26 | 3.19 | 3.19 | -5.06% | 121,628 | 39,038,512 |
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：