股票概览
2.49
+1.22%
+0.03
2.47
开盘价
2.53
最高价
2.45
最低价
375,201
成交量
数据更新至: 2024-06-28
技术指标
2.53
MA5 (5日均线)
2.65
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 | 2.47 | 2.53 | 2.45 | 2.49 | +1.22% | 375,201 | 93,784,079 |
| 2024-06-27 | 2.54 | 2.54 | 2.45 | 2.46 | -3.53% | 463,662 | 115,022,454 |
| 2024-06-26 | 2.55 | 2.59 | 2.49 | 2.55 | 0% | 614,088 | 156,072,354 |
| 2024-06-25 | 2.6 | 2.61 | 2.52 | 2.55 | -1.54% | 490,396 | 125,501,403 |
| 2024-06-24 | 2.71 | 2.71 | 2.58 | 2.59 | -4.78% | 493,593 | 129,471,031 |
| 2024-06-21 | 2.71 | 2.76 | 2.71 | 2.72 | -0.37% | 187,423 | 51,151,199 |
| 2024-06-20 | 2.79 | 2.83 | 2.73 | 2.73 | -2.5% | 265,264 | 73,182,583 |
| 2024-06-19 | 2.86 | 2.87 | 2.8 | 2.8 | -1.41% | 231,326 | 65,541,442 |
| 2024-06-18 | 2.78 | 2.89 | 2.77 | 2.84 | +2.16% | 292,525 | 83,014,128 |
| 2024-06-17 | 2.77 | 2.8 | 2.76 | 2.78 | -0.71% | 244,301 | 67,933,073 |
| 2024-06-14 | 2.78 | 2.81 | 2.76 | 2.8 | +0.72% | 226,412 | 63,198,483 |
| 2024-06-13 | 2.82 | 2.82 | 2.76 | 2.78 | -1.42% | 241,998 | 67,211,271 |
| 2024-06-12 | 2.79 | 2.84 | 2.77 | 2.82 | +0.71% | 188,676 | 53,045,089 |
| 2024-06-11 | 2.8 | 2.82 | 2.78 | 2.8 | -1.41% | 250,017 | 69,911,094 |
| 2024-06-07 | 2.85 | 2.88 | 2.8 | 2.84 | +0.35% | 227,158 | 64,378,482 |
| 2024-06-06 | 2.87 | 2.89 | 2.8 | 2.83 | -0.7% | 293,543 | 83,179,475 |
| 2024-06-05 | 2.91 | 2.92 | 2.85 | 2.85 | -2.4% | 286,980 | 82,417,293 |
| 2024-06-04 | 2.88 | 2.92 | 2.83 | 2.92 | +0.69% | 327,922 | 94,163,455 |
| 2024-06-03 | 2.95 | 2.95 | 2.87 | 2.9 | -1.36% | 410,470 | 118,952,859 |
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：