股票概览
2.02
-3.35%
-0.07
2.05
开盘价
2.08
最高价
2.01
最低价
96,834
成交量
数据更新至: 2024-06-28
技术指标
2.02
MA5 (5日均线)
2.06
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 | 2.05 | 2.08 | 2.01 | 2.02 | -3.35% | 96,834 | 19,873,549 |
| 2024-06-27 | 2.06 | 2.18 | 2.04 | 2.09 | +0.97% | 124,206 | 26,243,802 |
| 2024-06-26 | 1.95 | 2.07 | 1.95 | 2.07 | +5.08% | 80,760 | 16,298,307 |
| 2024-06-25 | 1.98 | 2 | 1.94 | 1.97 | 0% | 64,662 | 12,696,935 |
| 2024-06-24 | 2.05 | 2.05 | 1.96 | 1.97 | -4.37% | 100,579 | 20,055,324 |
| 2024-06-21 | 2.05 | 2.09 | 2.04 | 2.06 | 0% | 55,233 | 11,384,903 |
| 2024-06-20 | 2.1 | 2.14 | 2.05 | 2.06 | -2.37% | 72,152 | 14,974,985 |
| 2024-06-19 | 2.14 | 2.16 | 2.11 | 2.11 | -1.86% | 55,383 | 11,792,090 |
| 2024-06-18 | 2.12 | 2.17 | 2.11 | 2.15 | +0.94% | 64,188 | 13,752,825 |
| 2024-06-17 | 2.16 | 2.19 | 2.11 | 2.13 | -2.74% | 99,734 | 21,377,745 |
| 2024-06-14 | 2.25 | 2.28 | 2.17 | 2.19 | -3.52% | 136,279 | 30,137,323 |
| 2024-06-13 | 2.22 | 2.4 | 2.22 | 2.27 | +2.71% | 200,826 | 46,068,013 |
| 2024-06-12 | 2.16 | 2.22 | 2.14 | 2.21 | +2.79% | 79,619 | 17,482,393 |
| 2024-06-11 | 2.14 | 2.18 | 2.09 | 2.15 | -0.46% | 80,424 | 17,160,407 |
| 2024-06-07 | 2.1 | 2.18 | 2.08 | 2.16 | +4.85% | 149,531 | 31,950,575 |
| 2024-06-06 | 2.23 | 2.25 | 2.02 | 2.06 | -7.62% | 245,899 | 51,289,387 |
| 2024-06-05 | 2.28 | 2.29 | 2.23 | 2.23 | -1.33% | 57,890 | 13,061,207 |
| 2024-06-04 | 2.33 | 2.33 | 2.23 | 2.26 | -3.42% | 110,615 | 25,083,072 |
| 2024-06-03 | 2.38 | 2.41 | 2.3 | 2.34 | -2.5% | 92,780 | 21,745,507 |
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：