股票概览
2.17
-0.46%
-0.01
2.16
开盘价
2.23
最高价
2.15
最低价
109,953
成交量
数据更新至: 2024-06-28
技术指标
2.19
MA5 (5日均线)
2.23
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 | 2.16 | 2.23 | 2.15 | 2.17 | -0.46% | 109,953 | 24,166,858 |
| 2024-06-27 | 2.22 | 2.24 | 2.18 | 2.18 | -2.68% | 76,308 | 16,824,921 |
| 2024-06-26 | 2.15 | 2.25 | 2.15 | 2.24 | +3.23% | 106,501 | 23,459,105 |
| 2024-06-25 | 2.19 | 2.2 | 2.15 | 2.17 | -1.81% | 121,730 | 26,461,215 |
| 2024-06-24 | 2.21 | 2.21 | 2.15 | 2.21 | -0.45% | 144,882 | 31,488,081 |
| 2024-06-21 | 2.22 | 2.25 | 2.2 | 2.22 | +0.45% | 84,308 | 18,763,561 |
| 2024-06-20 | 2.26 | 2.26 | 2.2 | 2.21 | -2.21% | 170,249 | 37,802,653 |
| 2024-06-19 | 2.31 | 2.32 | 2.26 | 2.26 | -2.16% | 144,132 | 32,961,176 |
| 2024-06-18 | 2.37 | 2.37 | 2.29 | 2.31 | -2.53% | 225,251 | 52,112,319 |
| 2024-06-17 | 2.34 | 2.39 | 2.32 | 2.37 | +0.42% | 77,755 | 18,397,402 |
| 2024-06-14 | 2.33 | 2.37 | 2.32 | 2.36 | +0.43% | 81,044 | 18,986,830 |
| 2024-06-13 | 2.34 | 2.37 | 2.33 | 2.35 | +0.43% | 89,665 | 21,053,581 |
| 2024-06-12 | 2.35 | 2.37 | 2.33 | 2.34 | 0% | 77,847 | 18,287,488 |
| 2024-06-11 | 2.35 | 2.38 | 2.31 | 2.34 | -0.85% | 104,016 | 24,298,685 |
| 2024-06-07 | 2.29 | 2.37 | 2.29 | 2.36 | +3.96% | 145,520 | 33,906,044 |
| 2024-06-06 | 2.4 | 2.4 | 2.27 | 2.27 | -5.02% | 214,249 | 49,504,852 |
| 2024-06-05 | 2.39 | 2.43 | 2.38 | 2.39 | -0.83% | 70,306 | 16,911,878 |
| 2024-06-04 | 2.4 | 2.42 | 2.36 | 2.41 | -0.41% | 93,342 | 22,316,710 |
| 2024-06-03 | 2.48 | 2.48 | 2.38 | 2.42 | -2.42% | 137,969 | 33,477,772 |
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：