股票概览
3
+9.89%
+0.27
2.7
开盘价
3
最高价
2.68
最低价
2,787,210
成交量
数据更新至: 2024-06-28
技术指标
2.78
MA5 (5日均线)
2.79
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 | 2.7 | 3 | 2.68 | 3 | +9.89% | 2,787,210 | 819,340,751 |
| 2024-06-27 | 2.76 | 2.81 | 2.72 | 2.73 | -1.8% | 784,178 | 216,361,671 |
| 2024-06-26 | 2.69 | 2.8 | 2.68 | 2.78 | +4.12% | 958,005 | 262,723,574 |
| 2024-06-25 | 2.74 | 2.76 | 2.64 | 2.67 | -2.2% | 1,137,232 | 306,035,274 |
| 2024-06-24 | 2.81 | 2.84 | 2.72 | 2.73 | -4.21% | 1,444,964 | 400,811,096 |
| 2024-06-21 | 2.8 | 2.87 | 2.77 | 2.85 | +1.06% | 1,241,310 | 351,718,689 |
| 2024-06-20 | 2.77 | 2.95 | 2.76 | 2.82 | +2.17% | 2,145,223 | 614,255,932 |
| 2024-06-19 | 2.79 | 2.84 | 2.72 | 2.76 | -1.78% | 1,828,866 | 507,445,966 |
| 2024-06-18 | 2.77 | 2.82 | 2.69 | 2.81 | +1.08% | 2,469,984 | 677,629,318 |
| 2024-06-17 | 2.58 | 2.78 | 2.55 | 2.78 | +9.88% | 2,419,983 | 657,531,887 |
| 2024-06-14 | 2.48 | 2.54 | 2.46 | 2.53 | +2.43% | 529,585 | 132,874,455 |
| 2024-06-13 | 2.47 | 2.5 | 2.46 | 2.47 | 0% | 307,327 | 76,336,065 |
| 2024-06-12 | 2.44 | 2.5 | 2.43 | 2.47 | +0.82% | 317,562 | 78,503,572 |
| 2024-06-11 | 2.38 | 2.46 | 2.35 | 2.45 | +2.08% | 377,128 | 90,927,533 |
| 2024-06-07 | 2.42 | 2.45 | 2.36 | 2.4 | +0.42% | 336,279 | 80,522,197 |
| 2024-06-06 | 2.45 | 2.49 | 2.37 | 2.39 | -2.45% | 468,070 | 113,722,063 |
| 2024-06-05 | 2.49 | 2.51 | 2.45 | 2.45 | -1.21% | 263,228 | 65,229,654 |
| 2024-06-04 | 2.49 | 2.5 | 2.44 | 2.48 | -0.8% | 304,390 | 75,043,164 |
| 2024-06-03 | 2.54 | 2.54 | 2.47 | 2.5 | -0.79% | 418,318 | 104,518,341 |
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：