股票概览
2.65
-0.38%
-0.01
2.65
开盘价
2.68
最高价
2.64
最低价
49,550
成交量
数据更新至: 2024-06-28
技术指标
2.65
MA5 (5日均线)
2.70
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 | 2.65 | 2.68 | 2.64 | 2.65 | -0.38% | 49,550 | 13,200,198 |
| 2024-06-27 | 2.69 | 2.71 | 2.66 | 2.66 | -1.48% | 52,959 | 14,197,785 |
| 2024-06-26 | 2.64 | 2.72 | 2.62 | 2.7 | +2.27% | 68,837 | 18,337,640 |
| 2024-06-25 | 2.6 | 2.67 | 2.6 | 2.64 | +0.76% | 78,971 | 20,797,563 |
| 2024-06-24 | 2.71 | 2.71 | 2.62 | 2.62 | -3.68% | 94,775 | 25,072,254 |
| 2024-06-21 | 2.69 | 2.73 | 2.68 | 2.72 | +0.37% | 49,246 | 13,334,825 |
| 2024-06-20 | 2.78 | 2.79 | 2.7 | 2.71 | -2.17% | 90,539 | 24,777,704 |
| 2024-06-19 | 2.79 | 2.81 | 2.77 | 2.77 | -0.72% | 37,100 | 10,324,890 |
| 2024-06-18 | 2.76 | 2.81 | 2.76 | 2.79 | +0.36% | 61,053 | 17,062,173 |
| 2024-06-17 | 2.82 | 2.83 | 2.77 | 2.78 | -2.11% | 101,064 | 28,183,284 |
| 2024-06-14 | 2.78 | 2.85 | 2.78 | 2.84 | +2.16% | 113,516 | 32,083,233 |
| 2024-06-13 | 2.84 | 2.85 | 2.76 | 2.78 | -1.42% | 88,426 | 24,659,210 |
| 2024-06-12 | 2.81 | 2.83 | 2.8 | 2.82 | -0.7% | 70,641 | 19,902,185 |
| 2024-06-11 | 2.85 | 2.86 | 2.75 | 2.84 | 0% | 124,268 | 34,757,432 |
| 2024-06-07 | 2.86 | 2.88 | 2.82 | 2.84 | +1.07% | 151,470 | 43,068,540 |
| 2024-06-06 | 2.92 | 2.93 | 2.8 | 2.81 | -3.77% | 162,751 | 46,258,243 |
| 2024-06-05 | 2.95 | 2.95 | 2.92 | 2.92 | -1.02% | 55,525 | 16,248,953 |
| 2024-06-04 | 2.95 | 2.95 | 2.91 | 2.95 | +0.34% | 61,092 | 17,899,737 |
| 2024-06-03 | 2.99 | 3 | 2.92 | 2.94 | -1.67% | 136,948 | 40,403,252 |
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：