股票概览
2.29
-0.43%
-0.01
2.32
开盘价
2.37
最高价
2.29
最低价
135,604
成交量
数据更新至: 2024-06-28
技术指标
2.30
MA5 (5日均线)
2.41
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 | 2.32 | 2.37 | 2.29 | 2.29 | -0.43% | 135,604 | 31,695,425 |
| 2024-06-27 | 2.4 | 2.42 | 2.3 | 2.3 | -4.17% | 135,477 | 31,930,691 |
| 2024-06-26 | 2.25 | 2.43 | 2.21 | 2.4 | +7.14% | 197,755 | 45,853,694 |
| 2024-06-25 | 2.27 | 2.33 | 2.22 | 2.24 | -0.88% | 131,530 | 29,804,809 |
| 2024-06-24 | 2.41 | 2.41 | 2.24 | 2.26 | -7% | 193,347 | 44,477,727 |
| 2024-06-21 | 2.49 | 2.49 | 2.41 | 2.43 | -2.02% | 112,402 | 27,488,459 |
| 2024-06-20 | 2.57 | 2.6 | 2.47 | 2.48 | -3.13% | 154,326 | 38,850,673 |
| 2024-06-19 | 2.6 | 2.67 | 2.55 | 2.56 | -0.78% | 146,819 | 38,201,579 |
| 2024-06-18 | 2.58 | 2.61 | 2.54 | 2.58 | 0% | 148,155 | 38,271,445 |
| 2024-06-17 | 2.62 | 2.62 | 2.54 | 2.58 | -1.53% | 113,980 | 29,312,345 |
| 2024-06-14 | 2.63 | 2.66 | 2.57 | 2.62 | -0.38% | 166,357 | 43,445,584 |
| 2024-06-13 | 2.67 | 2.69 | 2.6 | 2.63 | -1.5% | 116,995 | 30,833,722 |
| 2024-06-12 | 2.63 | 2.7 | 2.62 | 2.67 | +1.91% | 127,422 | 34,012,729 |
| 2024-06-11 | 2.56 | 2.63 | 2.5 | 2.62 | +1.95% | 128,216 | 32,961,028 |
| 2024-06-07 | 2.48 | 2.59 | 2.48 | 2.57 | +4.47% | 180,980 | 46,082,241 |
| 2024-06-06 | 2.63 | 2.69 | 2.42 | 2.46 | -6.11% | 245,321 | 61,672,630 |
| 2024-06-05 | 2.68 | 2.7 | 2.58 | 2.62 | -1.13% | 168,433 | 44,706,981 |
| 2024-06-04 | 2.78 | 2.79 | 2.59 | 2.65 | -5.36% | 274,958 | 73,431,562 |
| 2024-06-03 | 2.92 | 2.95 | 2.78 | 2.8 | -4.76% | 196,405 | 55,534,030 |
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：