股票概览
2.56
-1.54%
-0.04
2.57
开盘价
2.62
最高价
2.52
最低价
177,612
成交量
数据更新至: 2024-06-28
技术指标
2.64
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 | 2.57 | 2.62 | 2.52 | 2.56 | -1.54% | 177,612 | 45,776,600 |
| 2024-06-27 | 2.71 | 2.72 | 2.59 | 2.6 | -4.06% | 175,761 | 46,439,630 |
| 2024-06-26 | 2.63 | 2.72 | 2.62 | 2.71 | +2.65% | 177,141 | 47,378,133 |
| 2024-06-25 | 2.67 | 2.72 | 2.59 | 2.64 | -1.49% | 139,935 | 37,115,303 |
| 2024-06-24 | 2.8 | 2.83 | 2.67 | 2.68 | -5.63% | 273,985 | 74,410,454 |
| 2024-06-21 | 2.77 | 2.88 | 2.74 | 2.84 | +1.43% | 191,054 | 54,160,963 |
| 2024-06-20 | 2.94 | 2.97 | 2.8 | 2.8 | -5.08% | 314,984 | 90,011,900 |
| 2024-06-19 | 3.07 | 3.08 | 2.94 | 2.95 | -3.91% | 295,013 | 88,658,531 |
| 2024-06-18 | 3.09 | 3.11 | 3.05 | 3.07 | +0.33% | 180,418 | 55,497,684 |
| 2024-06-17 | 3.12 | 3.2 | 3.03 | 3.06 | -1.92% | 237,332 | 73,576,425 |
| 2024-06-14 | 3.15 | 3.19 | 3.09 | 3.12 | -3.7% | 410,749 | 128,900,417 |
| 2024-06-13 | 3.15 | 3.35 | 3.12 | 3.24 | +1.57% | 575,671 | 185,545,920 |
| 2024-06-12 | 3.13 | 3.28 | 3.02 | 3.19 | -1.24% | 438,826 | 139,149,837 |
| 2024-06-11 | 3.38 | 3.49 | 3.2 | 3.23 | +1.89% | 810,478 | 270,866,046 |
| 2024-06-06 | 3.28 | 3.3 | 3.14 | 3.17 | -3.94% | 140,142 | 44,654,789 |
| 2024-06-05 | 3.27 | 3.33 | 3.27 | 3.3 | 0% | 112,093 | 37,016,871 |
| 2024-06-04 | 3.24 | 3.32 | 3.1 | 3.3 | +2.48% | 177,690 | 57,509,863 |
| 2024-06-03 | 3.44 | 3.47 | 3.22 | 3.22 | -5.01% | 310,626 | 102,483,874 |
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：