股票概览
2.66
+0.76%
+0.02
2.63
开盘价
2.73
最高价
2.6
最低价
94,912
成交量
数据更新至: 2024-06-28
技术指标
2.65
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 | 2.63 | 2.73 | 2.6 | 2.66 | +0.76% | 94,912 | 25,455,685 |
| 2024-06-27 | 2.71 | 2.74 | 2.64 | 2.64 | -3.3% | 84,990 | 22,737,173 |
| 2024-06-26 | 2.62 | 2.74 | 2.59 | 2.73 | +3.41% | 82,642 | 22,069,247 |
| 2024-06-25 | 2.57 | 2.68 | 2.56 | 2.64 | +3.13% | 102,798 | 27,143,303 |
| 2024-06-24 | 2.69 | 2.69 | 2.55 | 2.56 | -4.83% | 104,516 | 27,190,934 |
| 2024-06-21 | 2.68 | 2.75 | 2.64 | 2.69 | +0.37% | 62,702 | 16,989,687 |
| 2024-06-20 | 2.78 | 2.79 | 2.66 | 2.68 | -3.25% | 97,297 | 26,373,011 |
| 2024-06-19 | 2.78 | 2.84 | 2.77 | 2.77 | -0.72% | 87,484 | 24,492,860 |
| 2024-06-18 | 2.67 | 2.8 | 2.63 | 2.79 | +4.89% | 149,766 | 40,941,145 |
| 2024-06-17 | 2.72 | 2.75 | 2.65 | 2.66 | -2.21% | 94,844 | 25,501,257 |
| 2024-06-14 | 2.72 | 2.75 | 2.67 | 2.72 | 0% | 53,597 | 14,546,307 |
| 2024-06-13 | 2.8 | 2.81 | 2.71 | 2.72 | -2.86% | 74,195 | 20,363,527 |
| 2024-06-12 | 2.74 | 2.81 | 2.73 | 2.8 | +1.82% | 73,789 | 20,571,277 |
| 2024-06-11 | 2.8 | 2.81 | 2.69 | 2.75 | -2.14% | 107,781 | 29,504,428 |
| 2024-06-07 | 2.7 | 2.83 | 2.7 | 2.81 | +5.24% | 172,935 | 47,809,793 |
| 2024-06-06 | 2.83 | 2.86 | 2.63 | 2.67 | -5.65% | 214,107 | 57,735,519 |
| 2024-06-05 | 2.92 | 2.93 | 2.83 | 2.83 | -3.41% | 126,327 | 36,259,918 |
| 2024-06-04 | 2.99 | 2.99 | 2.9 | 2.93 | -2.33% | 111,848 | 32,789,364 |
| 2024-06-03 | 3.14 | 3.15 | 2.95 | 3 | -4.15% | 146,349 | 44,049,075 |
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：