股票概览
2.64
-1.49%
-0.04
2.68
开盘价
2.7
最高价
2.63
最低价
248,138
成交量
数据更新至: 2024-06-28
技术指标
2.66
MA5 (5日均线)
2.68
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 | 2.7 | 2.63 | 2.64 | -1.49% | 248,138 | 66,310,930 |
| 2024-06-27 | 2.69 | 2.72 | 2.67 | 2.68 | -0.74% | 205,977 | 55,434,888 |
| 2024-06-26 | 2.65 | 2.71 | 2.62 | 2.7 | +2.27% | 242,056 | 64,625,988 |
| 2024-06-25 | 2.62 | 2.65 | 2.61 | 2.64 | +0.76% | 171,897 | 45,241,354 |
| 2024-06-24 | 2.65 | 2.65 | 2.58 | 2.62 | -1.13% | 283,807 | 74,337,984 |
| 2024-06-21 | 2.66 | 2.69 | 2.64 | 2.65 | 0% | 197,537 | 52,639,452 |
| 2024-06-20 | 2.72 | 2.73 | 2.65 | 2.65 | -2.93% | 312,598 | 83,740,335 |
| 2024-06-19 | 2.77 | 2.77 | 2.73 | 2.73 | -1.44% | 214,915 | 58,926,981 |
| 2024-06-18 | 2.75 | 2.78 | 2.75 | 2.77 | +0.36% | 173,940 | 48,083,072 |
| 2024-06-17 | 2.77 | 2.79 | 2.74 | 2.76 | -0.72% | 219,622 | 60,651,759 |
| 2024-06-14 | 2.75 | 2.79 | 2.74 | 2.78 | +1.09% | 227,865 | 63,105,842 |
| 2024-06-13 | 2.78 | 2.81 | 2.74 | 2.75 | -1.08% | 223,265 | 61,722,639 |
| 2024-06-12 | 2.74 | 2.79 | 2.73 | 2.78 | +1.46% | 242,214 | 66,994,863 |
| 2024-06-11 | 2.78 | 2.78 | 2.73 | 2.74 | -1.44% | 254,915 | 70,062,080 |
| 2024-06-07 | 2.75 | 2.8 | 2.73 | 2.78 | +1.83% | 304,006 | 84,062,315 |
| 2024-06-06 | 2.79 | 2.81 | 2.72 | 2.73 | -1.8% | 370,269 | 101,781,512 |
| 2024-06-05 | 2.84 | 2.85 | 2.78 | 2.78 | -2.11% | 229,911 | 64,638,678 |
| 2024-06-04 | 2.83 | 2.84 | 2.81 | 2.84 | 0% | 229,824 | 64,906,221 |
| 2024-06-03 | 2.9 | 2.9 | 2.81 | 2.84 | -1.73% | 329,148 | 93,743,590 |
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：