股票概览
2.58
-1.53%
-0.04
2.62
开盘价
2.65
最高价
2.57
最低价
85,185
成交量
数据更新至: 2024-06-28
技术指标
2.60
MA5 (5日均线)
2.68
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 | 2.62 | 2.65 | 2.57 | 2.58 | -1.53% | 85,185 | 22,251,567 |
| 2024-06-27 | 2.67 | 2.73 | 2.6 | 2.62 | -2.6% | 73,294 | 19,452,773 |
| 2024-06-26 | 2.59 | 2.69 | 2.55 | 2.69 | +4.26% | 82,708 | 21,745,872 |
| 2024-06-25 | 2.51 | 2.62 | 2.5 | 2.58 | +1.98% | 96,088 | 24,802,324 |
| 2024-06-24 | 2.64 | 2.7 | 2.5 | 2.53 | -6.3% | 143,400 | 36,942,708 |
| 2024-06-21 | 2.7 | 2.73 | 2.68 | 2.7 | -0.37% | 86,067 | 23,278,296 |
| 2024-06-20 | 2.75 | 2.79 | 2.7 | 2.71 | -1.81% | 113,381 | 31,047,050 |
| 2024-06-19 | 2.81 | 2.84 | 2.73 | 2.76 | -2.82% | 141,962 | 39,360,578 |
| 2024-06-18 | 2.8 | 2.84 | 2.75 | 2.84 | +0.71% | 137,634 | 38,442,254 |
| 2024-06-17 | 2.86 | 2.87 | 2.77 | 2.82 | -2.76% | 198,471 | 55,914,229 |
| 2024-06-14 | 2.98 | 2.98 | 2.87 | 2.9 | -3.33% | 208,649 | 60,685,713 |
| 2024-06-13 | 3.1 | 3.1 | 2.95 | 3 | -2.6% | 306,666 | 91,683,761 |
| 2024-06-12 | 2.8 | 3.08 | 2.78 | 3.08 | +10% | 212,997 | 62,893,067 |
| 2024-06-11 | 2.96 | 3.03 | 2.78 | 2.8 | -4.11% | 222,113 | 63,033,763 |
| 2024-06-07 | 2.68 | 2.92 | 2.68 | 2.92 | +10.19% | 166,476 | 46,901,553 |
| 2024-06-06 | 2.74 | 2.79 | 2.63 | 2.65 | -3.99% | 127,353 | 34,177,557 |
| 2024-06-05 | 2.82 | 2.85 | 2.76 | 2.76 | -3.16% | 87,938 | 24,586,075 |
| 2024-06-04 | 2.91 | 2.91 | 2.8 | 2.85 | -2.06% | 123,140 | 34,835,964 |
| 2024-06-03 | 3.09 | 3.09 | 2.87 | 2.91 | -5.52% | 163,515 | 48,153,115 |
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：