股票概览
2.61
+0.38%
+0.01
2.6
开盘价
2.64
最高价
2.59
最低价
209,529
成交量
数据更新至: 2024-06-28
技术指标
2.59
MA5 (5日均线)
2.60
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 | 2.6 | 2.64 | 2.59 | 2.61 | +0.38% | 209,529 | 54,816,123 |
| 2024-06-27 | 2.63 | 2.65 | 2.58 | 2.6 | -1.14% | 203,529 | 53,151,803 |
| 2024-06-26 | 2.6 | 2.64 | 2.55 | 2.63 | +1.54% | 215,851 | 55,984,465 |
| 2024-06-25 | 2.54 | 2.61 | 2.53 | 2.59 | +2.37% | 285,306 | 73,502,645 |
| 2024-06-24 | 2.57 | 2.57 | 2.51 | 2.53 | -1.94% | 272,011 | 69,147,573 |
| 2024-06-21 | 2.59 | 2.62 | 2.57 | 2.58 | -0.39% | 238,847 | 61,825,355 |
| 2024-06-20 | 2.62 | 2.64 | 2.58 | 2.59 | -1.52% | 211,877 | 55,126,839 |
| 2024-06-19 | 2.65 | 2.66 | 2.62 | 2.63 | -0.75% | 179,354 | 47,325,156 |
| 2024-06-18 | 2.61 | 2.66 | 2.61 | 2.65 | +1.15% | 185,521 | 48,990,672 |
| 2024-06-17 | 2.62 | 2.65 | 2.59 | 2.62 | -0.38% | 158,636 | 41,644,029 |
| 2024-06-14 | 2.65 | 2.65 | 2.6 | 2.63 | 0% | 191,610 | 50,274,121 |
| 2024-06-13 | 2.68 | 2.69 | 2.62 | 2.63 | -1.87% | 230,373 | 60,822,648 |
| 2024-06-12 | 2.66 | 2.69 | 2.65 | 2.68 | +0.37% | 161,091 | 43,058,950 |
| 2024-06-11 | 2.7 | 2.71 | 2.65 | 2.67 | -1.48% | 213,843 | 57,276,586 |
| 2024-06-07 | 2.65 | 2.72 | 2.65 | 2.71 | +2.26% | 261,126 | 70,159,613 |
| 2024-06-06 | 2.67 | 2.7 | 2.63 | 2.65 | -0.75% | 277,636 | 73,857,725 |
| 2024-06-05 | 2.73 | 2.73 | 2.67 | 2.67 | -2.2% | 184,271 | 49,739,536 |
| 2024-06-04 | 2.67 | 2.73 | 2.66 | 2.73 | +1.87% | 237,134 | 64,021,067 |
| 2024-06-03 | 2.76 | 2.76 | 2.66 | 2.68 | -2.9% | 418,846 | 112,786,954 |
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：