股票概览
2.22
-1.33%
-0.03
2.24
开盘价
2.28
最高价
2.21
最低价
416,779
成交量
数据更新至: 2024-06-28
技术指标
2.23
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 | 2.24 | 2.28 | 2.21 | 2.22 | -1.33% | 416,779 | 93,557,380 |
| 2024-06-27 | 2.26 | 2.27 | 2.22 | 2.25 | -0.44% | 367,118 | 82,440,344 |
| 2024-06-26 | 2.22 | 2.27 | 2.19 | 2.26 | +2.26% | 442,934 | 98,682,826 |
| 2024-06-25 | 2.23 | 2.27 | 2.2 | 2.21 | -0.9% | 314,239 | 70,143,569 |
| 2024-06-24 | 2.3 | 2.3 | 2.23 | 2.23 | -2.62% | 366,831 | 82,842,782 |
| 2024-06-21 | 2.3 | 2.32 | 2.29 | 2.29 | -0.43% | 240,327 | 55,347,476 |
| 2024-06-20 | 2.34 | 2.36 | 2.3 | 2.3 | -2.13% | 354,511 | 82,211,821 |
| 2024-06-19 | 2.37 | 2.41 | 2.34 | 2.35 | -0.42% | 436,129 | 103,389,642 |
| 2024-06-18 | 2.34 | 2.37 | 2.33 | 2.36 | +0.85% | 354,570 | 83,557,650 |
| 2024-06-17 | 2.37 | 2.37 | 2.32 | 2.34 | -1.68% | 373,868 | 87,686,226 |
| 2024-06-14 | 2.33 | 2.4 | 2.28 | 2.38 | +2.15% | 769,080 | 179,991,391 |
| 2024-06-13 | 2.38 | 2.39 | 2.32 | 2.33 | -2.1% | 548,091 | 128,373,957 |
| 2024-06-12 | 2.38 | 2.4 | 2.36 | 2.38 | 0% | 345,547 | 82,279,287 |
| 2024-06-11 | 2.4 | 2.42 | 2.37 | 2.38 | -1.24% | 435,514 | 104,041,324 |
| 2024-06-07 | 2.37 | 2.42 | 2.36 | 2.41 | +2.55% | 764,603 | 183,023,754 |
| 2024-06-06 | 2.44 | 2.46 | 2.32 | 2.35 | -4.08% | 1,287,510 | 303,957,437 |
| 2024-06-05 | 2.49 | 2.54 | 2.44 | 2.45 | -2.39% | 867,691 | 215,309,078 |
| 2024-06-04 | 2.38 | 2.61 | 2.38 | 2.51 | -3.09% | 1,685,241 | 420,349,299 |
| 2024-06-03 | 2.87 | 2.88 | 2.59 | 2.59 | -10.07% | 1,422,706 | 373,950,609 |
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：