股票概览
2.86
+0.35%
+0.01
2.86
开盘价
2.9
最高价
2.83
最低价
72,455
成交量
数据更新至: 2024-06-28
技术指标
2.85
MA5 (5日均线)
2.93
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 | 2.86 | 2.9 | 2.83 | 2.86 | +0.35% | 72,455 | 20,774,151 |
| 2024-06-27 | 2.89 | 2.93 | 2.83 | 2.85 | -1.04% | 91,644 | 26,363,971 |
| 2024-06-26 | 2.84 | 2.9 | 2.79 | 2.88 | +1.41% | 101,704 | 28,924,546 |
| 2024-06-25 | 2.84 | 2.88 | 2.82 | 2.84 | +0.35% | 73,212 | 20,872,582 |
| 2024-06-24 | 2.94 | 2.94 | 2.81 | 2.83 | -4.07% | 115,941 | 33,190,703 |
| 2024-06-21 | 2.97 | 3 | 2.94 | 2.95 | -1.34% | 88,743 | 26,324,342 |
| 2024-06-20 | 3.03 | 3.06 | 2.97 | 2.99 | -1.64% | 93,888 | 28,200,169 |
| 2024-06-19 | 3.03 | 3.1 | 3.03 | 3.04 | -0.33% | 79,092 | 24,159,379 |
| 2024-06-18 | 3.05 | 3.08 | 3.03 | 3.05 | 0% | 70,525 | 21,516,565 |
| 2024-06-17 | 3.09 | 3.13 | 3.03 | 3.05 | -0.97% | 104,883 | 32,236,743 |
| 2024-06-14 | 3.08 | 3.11 | 3.04 | 3.08 | +0.33% | 95,096 | 29,362,081 |
| 2024-06-13 | 3.14 | 3.14 | 3.05 | 3.07 | -2.54% | 103,188 | 31,732,696 |
| 2024-06-12 | 3.04 | 3.16 | 3.03 | 3.15 | +2.94% | 104,118 | 32,332,574 |
| 2024-06-11 | 3.14 | 3.14 | 3.02 | 3.06 | -3.47% | 138,363 | 42,333,594 |
| 2024-06-07 | 3.05 | 3.17 | 3.05 | 3.17 | +4.28% | 129,289 | 40,249,891 |
| 2024-06-06 | 3.16 | 3.21 | 3.02 | 3.04 | -3.8% | 156,149 | 48,064,374 |
| 2024-06-05 | 3.24 | 3.27 | 3.15 | 3.16 | -3.07% | 84,536 | 27,134,103 |
| 2024-06-04 | 3.26 | 3.28 | 3.19 | 3.26 | -0.61% | 93,531 | 30,191,714 |
| 2024-06-03 | 3.4 | 3.4 | 3.23 | 3.28 | -2.96% | 157,408 | 51,734,796 |
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：