股票概览
2.6
+1.96%
+0.05
2.56
开盘价
2.65
最高价
2.55
最低价
352,981
成交量
数据更新至: 2024-06-28
技术指标
2.59
MA5 (5日均线)
2.64
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 | 2.56 | 2.65 | 2.55 | 2.6 | +1.96% | 352,981 | 92,305,877 |
| 2024-06-27 | 2.65 | 2.65 | 2.54 | 2.55 | -4.14% | 360,459 | 93,172,545 |
| 2024-06-26 | 2.56 | 2.67 | 2.52 | 2.66 | +2.7% | 329,538 | 85,732,502 |
| 2024-06-25 | 2.56 | 2.63 | 2.54 | 2.59 | +1.57% | 312,944 | 80,805,532 |
| 2024-06-24 | 2.62 | 2.65 | 2.54 | 2.55 | -4.49% | 440,352 | 113,917,958 |
| 2024-06-21 | 2.7 | 2.74 | 2.66 | 2.67 | 0% | 273,077 | 73,463,549 |
| 2024-06-20 | 2.75 | 2.8 | 2.67 | 2.67 | -2.2% | 423,006 | 114,965,880 |
| 2024-06-19 | 2.72 | 2.78 | 2.72 | 2.73 | 0% | 359,441 | 99,048,657 |
| 2024-06-18 | 2.66 | 2.74 | 2.65 | 2.73 | +3.02% | 375,982 | 101,885,614 |
| 2024-06-17 | 2.68 | 2.72 | 2.65 | 2.65 | -1.85% | 307,394 | 82,127,368 |
| 2024-06-14 | 2.7 | 2.71 | 2.65 | 2.7 | +0.37% | 286,637 | 77,082,066 |
| 2024-06-13 | 2.76 | 2.76 | 2.67 | 2.69 | -2.18% | 338,754 | 91,528,198 |
| 2024-06-12 | 2.69 | 2.76 | 2.68 | 2.75 | +1.48% | 347,423 | 95,134,147 |
| 2024-06-11 | 2.72 | 2.75 | 2.67 | 2.71 | -3.21% | 459,557 | 124,211,312 |
| 2024-06-07 | 2.76 | 2.82 | 2.73 | 2.8 | +2.94% | 534,522 | 148,471,258 |
| 2024-06-06 | 2.82 | 2.85 | 2.7 | 2.72 | -2.51% | 634,317 | 175,137,654 |
| 2024-06-05 | 2.82 | 2.82 | 2.77 | 2.79 | -3.13% | 608,017 | 169,719,063 |
| 2024-06-04 | 2.9 | 2.95 | 2.84 | 2.88 | -1.03% | 528,387 | 151,970,812 |
| 2024-06-03 | 3.01 | 3.02 | 2.87 | 2.91 | -4.28% | 713,312 | 208,518,660 |
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：