股票概览
2.71
+0.74%
+0.02
2.68
开盘价
2.74
最高价
2.68
最低价
42,776
成交量
数据更新至: 2024-06-28
技术指标
2.72
MA5 (5日均线)
2.78
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 | 2.68 | 2.74 | 2.68 | 2.71 | +0.74% | 42,776 | 11,597,025 |
| 2024-06-27 | 2.72 | 2.75 | 2.69 | 2.69 | -1.82% | 44,856 | 12,172,180 |
| 2024-06-26 | 2.73 | 2.75 | 2.7 | 2.74 | +0.37% | 43,589 | 11,874,935 |
| 2024-06-25 | 2.68 | 2.75 | 2.68 | 2.73 | +0.74% | 57,684 | 15,709,416 |
| 2024-06-24 | 2.79 | 2.79 | 2.69 | 2.71 | -2.87% | 65,650 | 17,886,520 |
| 2024-06-21 | 2.81 | 2.82 | 2.78 | 2.79 | -1.06% | 28,847 | 8,070,278 |
| 2024-06-20 | 2.86 | 2.89 | 2.81 | 2.82 | -1.74% | 56,877 | 16,163,504 |
| 2024-06-19 | 2.85 | 2.9 | 2.85 | 2.87 | 0% | 46,487 | 13,380,327 |
| 2024-06-18 | 2.84 | 2.87 | 2.83 | 2.87 | +1.41% | 37,794 | 10,792,983 |
| 2024-06-17 | 2.87 | 2.87 | 2.83 | 2.83 | -1.05% | 46,885 | 13,316,890 |
| 2024-06-14 | 2.84 | 2.88 | 2.84 | 2.86 | +0.7% | 51,740 | 14,802,225 |
| 2024-06-13 | 2.92 | 2.92 | 2.84 | 2.84 | -2.74% | 88,235 | 25,306,330 |
| 2024-06-12 | 2.9 | 2.93 | 2.88 | 2.92 | +0.69% | 58,314 | 16,960,717 |
| 2024-06-11 | 2.97 | 2.99 | 2.88 | 2.9 | -3.01% | 98,328 | 28,599,764 |
| 2024-06-07 | 2.93 | 3 | 2.91 | 2.99 | +1.7% | 103,333 | 30,733,467 |
| 2024-06-06 | 3.02 | 3.05 | 2.89 | 2.94 | -2.97% | 166,898 | 49,371,023 |
| 2024-06-05 | 3.08 | 3.08 | 3.03 | 3.03 | -1.94% | 73,092 | 22,305,137 |
| 2024-06-04 | 3.06 | 3.09 | 3.03 | 3.09 | +0.32% | 96,301 | 29,456,663 |
| 2024-06-03 | 3.12 | 3.15 | 3.07 | 3.08 | -1.28% | 98,751 | 30,660,235 |
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：