股票概览
2.28
-4.2%
-0.1
2.33
开盘价
2.35
最高价
2.28
最低价
181,995
成交量
数据更新至: 2024-06-28
技术指标
2.32
MA5 (5日均线)
2.28
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 | 2.33 | 2.35 | 2.28 | 2.28 | -4.2% | 181,995 | 42,016,622 |
| 2024-06-27 | 2.38 | 2.49 | 2.28 | 2.38 | 0% | 229,109 | 54,147,066 |
| 2024-06-26 | 2.43 | 2.52 | 2.34 | 2.38 | +1.71% | 520,551 | 126,882,200 |
| 2024-06-24 | 2.34 | 2.34 | 2.34 | 2.34 | +4.93% | 65,210 | 15,259,194 |
| 2024-06-21 | 2.21 | 2.25 | 2.21 | 2.23 | +1.36% | 40,745 | 9,103,928 |
| 2024-06-20 | 2.27 | 2.28 | 2.2 | 2.2 | -3.08% | 51,392 | 11,496,159 |
| 2024-06-19 | 2.27 | 2.29 | 2.23 | 2.27 | +0.44% | 41,331 | 9,365,498 |
| 2024-06-18 | 2.23 | 2.29 | 2.22 | 2.26 | +0.89% | 50,245 | 11,357,285 |
| 2024-06-17 | 2.19 | 2.26 | 2.18 | 2.24 | -0.44% | 44,138 | 9,835,690 |
| 2024-06-14 | 2.25 | 2.27 | 2.24 | 2.25 | +4.17% | 83,786 | 18,951,473 |
| 2024-06-13 | 2.23 | 2.25 | 2.14 | 2.16 | -2.7% | 54,791 | 11,945,916 |
| 2024-06-12 | 2.22 | 2.28 | 2.21 | 2.22 | 0% | 51,798 | 11,557,166 |
| 2024-06-11 | 2.19 | 2.22 | 2.18 | 2.22 | +2.3% | 37,216 | 8,182,400 |
| 2024-06-07 | 2.15 | 2.19 | 2.14 | 2.17 | +1.4% | 29,879 | 6,470,434 |
| 2024-06-06 | 2.21 | 2.24 | 2.14 | 2.14 | -4.89% | 104,547 | 22,584,661 |
| 2024-06-05 | 2.25 | 2.3 | 2.23 | 2.25 | 0% | 31,251 | 7,085,755 |
| 2024-06-04 | 2.23 | 2.27 | 2.22 | 2.25 | -0.88% | 36,312 | 8,130,043 |
| 2024-06-03 | 2.3 | 2.32 | 2.23 | 2.27 | -0.44% | 45,244 | 10,249,866 |
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：