股票概览
2.37
-1.25%
-0.03
2.41
开盘价
2.43
最高价
2.36
最低价
58,331
成交量
数据更新至: 2024-06-28
技术指标
2.41
MA5 (5日均线)
2.47
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 | 2.41 | 2.43 | 2.36 | 2.37 | -1.25% | 58,331 | 13,979,389 |
| 2024-06-27 | 2.47 | 2.49 | 2.39 | 2.4 | -2.83% | 65,694 | 15,999,186 |
| 2024-06-26 | 2.43 | 2.48 | 2.39 | 2.47 | +1.65% | 64,135 | 15,681,014 |
| 2024-06-25 | 2.37 | 2.45 | 2.35 | 2.43 | +2.97% | 82,520 | 19,859,954 |
| 2024-06-24 | 2.45 | 2.45 | 2.34 | 2.36 | -4.07% | 74,867 | 17,862,961 |
| 2024-06-21 | 2.5 | 2.51 | 2.44 | 2.46 | -1.2% | 74,847 | 18,502,985 |
| 2024-06-20 | 2.56 | 2.56 | 2.46 | 2.49 | -2.73% | 73,031 | 18,289,685 |
| 2024-06-19 | 2.55 | 2.59 | 2.54 | 2.56 | -0.39% | 50,424 | 12,921,384 |
| 2024-06-18 | 2.56 | 2.6 | 2.55 | 2.57 | 0% | 58,291 | 14,996,401 |
| 2024-06-17 | 2.62 | 2.62 | 2.55 | 2.57 | -1.15% | 53,743 | 13,849,054 |
| 2024-06-14 | 2.62 | 2.63 | 2.56 | 2.6 | -0.38% | 47,624 | 12,366,652 |
| 2024-06-13 | 2.68 | 2.68 | 2.6 | 2.61 | -2.25% | 71,404 | 18,779,396 |
| 2024-06-12 | 2.61 | 2.68 | 2.6 | 2.67 | +2.3% | 62,749 | 16,601,127 |
| 2024-06-11 | 2.62 | 2.62 | 2.56 | 2.61 | -1.14% | 73,462 | 19,057,814 |
| 2024-06-07 | 2.52 | 2.65 | 2.51 | 2.64 | +5.6% | 144,975 | 37,695,289 |
| 2024-06-06 | 2.67 | 2.69 | 2.48 | 2.5 | -6.37% | 148,938 | 37,763,365 |
| 2024-06-05 | 2.78 | 2.78 | 2.66 | 2.67 | -3.26% | 65,954 | 17,866,278 |
| 2024-06-04 | 2.76 | 2.78 | 2.71 | 2.76 | -0.72% | 58,483 | 16,076,258 |
| 2024-06-03 | 2.9 | 2.9 | 2.75 | 2.78 | -3.47% | 85,222 | 23,858,917 |
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：