股票概览
2.22
+1.37%
+0.03
2.2
开盘价
2.25
最高价
2.19
最低价
148,126
成交量
数据更新至: 2024-06-28
技术指标
2.20
MA5 (5日均线)
2.24
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 | 2.2 | 2.25 | 2.19 | 2.22 | +1.37% | 148,126 | 33,012,065 |
| 2024-06-27 | 2.22 | 2.24 | 2.19 | 2.19 | -1.79% | 118,813 | 26,236,177 |
| 2024-06-26 | 2.18 | 2.23 | 2.14 | 2.23 | +1.83% | 156,012 | 34,050,012 |
| 2024-06-25 | 2.19 | 2.22 | 2.17 | 2.19 | 0% | 135,176 | 29,673,732 |
| 2024-06-24 | 2.23 | 2.24 | 2.18 | 2.19 | -2.67% | 175,166 | 38,674,816 |
| 2024-06-21 | 2.24 | 2.27 | 2.23 | 2.25 | -0.44% | 108,042 | 24,310,654 |
| 2024-06-20 | 2.3 | 2.31 | 2.24 | 2.26 | -1.31% | 137,841 | 31,222,232 |
| 2024-06-19 | 2.32 | 2.33 | 2.29 | 2.29 | -1.29% | 146,663 | 33,890,264 |
| 2024-06-18 | 2.3 | 2.33 | 2.29 | 2.32 | +0.87% | 129,237 | 29,896,209 |
| 2024-06-17 | 2.27 | 2.31 | 2.26 | 2.3 | +0.44% | 150,567 | 34,464,743 |
| 2024-06-14 | 2.25 | 2.3 | 2.24 | 2.29 | +1.78% | 185,402 | 42,217,713 |
| 2024-06-13 | 2.27 | 2.28 | 2.24 | 2.25 | -0.88% | 187,761 | 42,358,951 |
| 2024-06-12 | 2.22 | 2.3 | 2.2 | 2.27 | +2.71% | 281,595 | 63,929,355 |
| 2024-06-11 | 2.23 | 2.24 | 2.19 | 2.21 | -1.34% | 168,939 | 37,414,259 |
| 2024-06-07 | 2.2 | 2.24 | 2.19 | 2.24 | +2.28% | 243,680 | 54,150,591 |
| 2024-06-06 | 2.25 | 2.28 | 2.17 | 2.19 | -2.67% | 295,774 | 65,350,682 |
| 2024-06-05 | 2.29 | 2.29 | 2.24 | 2.25 | -1.32% | 142,976 | 32,485,212 |
| 2024-06-04 | 2.25 | 2.29 | 2.22 | 2.28 | 0% | 179,850 | 40,675,798 |
| 2024-06-03 | 2.33 | 2.34 | 2.27 | 2.28 | -2.56% | 265,899 | 61,004,530 |
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：