股票概览
2.77
-0.36%
-0.01
2.78
开盘价
2.83
最高价
2.74
最低价
46,380
成交量
数据更新至: 2024-06-28
技术指标
2.76
MA5 (5日均线)
2.81
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 | 2.78 | 2.83 | 2.74 | 2.77 | -0.36% | 46,380 | 12,940,026 |
| 2024-06-27 | 2.8 | 2.83 | 2.77 | 2.78 | -1.07% | 29,090 | 8,109,110 |
| 2024-06-26 | 2.73 | 2.81 | 2.71 | 2.81 | +2.55% | 39,735 | 10,974,307 |
| 2024-06-25 | 2.69 | 2.78 | 2.69 | 2.74 | +1.86% | 40,736 | 11,189,058 |
| 2024-06-24 | 2.79 | 2.79 | 2.65 | 2.69 | -3.58% | 55,532 | 15,078,789 |
| 2024-06-21 | 2.79 | 2.84 | 2.78 | 2.79 | -0.36% | 34,798 | 9,794,728 |
| 2024-06-20 | 2.89 | 2.92 | 2.79 | 2.8 | -3.78% | 80,983 | 22,914,320 |
| 2024-06-19 | 2.95 | 2.96 | 2.9 | 2.91 | -0.68% | 27,760 | 8,123,185 |
| 2024-06-18 | 2.87 | 2.96 | 2.85 | 2.93 | +2.45% | 46,305 | 13,549,642 |
| 2024-06-17 | 2.91 | 2.93 | 2.86 | 2.86 | -2.05% | 40,270 | 11,638,191 |
| 2024-06-14 | 2.9 | 2.94 | 2.88 | 2.92 | +0.69% | 26,519 | 7,717,863 |
| 2024-06-13 | 2.96 | 2.98 | 2.88 | 2.9 | -2.03% | 47,963 | 13,978,600 |
| 2024-06-12 | 2.93 | 2.98 | 2.92 | 2.96 | +1.02% | 34,268 | 10,113,287 |
| 2024-06-11 | 2.94 | 2.95 | 2.87 | 2.93 | -1.01% | 52,310 | 15,213,785 |
| 2024-06-07 | 2.89 | 2.99 | 2.87 | 2.96 | +3.14% | 95,564 | 27,858,963 |
| 2024-06-06 | 3.01 | 3.02 | 2.83 | 2.87 | -4.65% | 114,309 | 33,000,537 |
| 2024-06-05 | 3.09 | 3.1 | 3 | 3.01 | -2.27% | 63,733 | 19,456,253 |
| 2024-06-04 | 3.13 | 3.14 | 3.03 | 3.08 | -1.91% | 85,495 | 26,290,810 |
| 2024-06-03 | 3.28 | 3.29 | 3.09 | 3.14 | -4.85% | 128,979 | 40,714,449 |
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：