股票概览
2.9
0%
0
2.89
开盘价
2.97
最高价
2.87
最低价
36,832
成交量
数据更新至: 2024-06-28
技术指标
2.89
MA5 (5日均线)
2.96
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 | 2.89 | 2.97 | 2.87 | 2.9 | 0% | 36,832 | 10,804,132 |
| 2024-06-27 | 2.97 | 3 | 2.89 | 2.9 | -2.36% | 57,184 | 16,787,066 |
| 2024-06-26 | 2.84 | 2.97 | 2.81 | 2.97 | +4.21% | 52,775 | 15,270,345 |
| 2024-06-25 | 2.83 | 2.92 | 2.81 | 2.85 | +1.42% | 56,980 | 16,356,410 |
| 2024-06-24 | 2.91 | 2.91 | 2.8 | 2.81 | -3.77% | 59,108 | 16,812,278 |
| 2024-06-21 | 2.97 | 2.99 | 2.89 | 2.92 | -1.68% | 52,131 | 15,347,828 |
| 2024-06-20 | 3.07 | 3.08 | 2.95 | 2.97 | -5.11% | 59,901 | 17,962,189 |
| 2024-06-19 | 3.19 | 3.19 | 3.09 | 3.13 | -0.32% | 59,542 | 18,662,045 |
| 2024-06-18 | 3.02 | 3.15 | 3.02 | 3.14 | +4.32% | 72,869 | 22,612,368 |
| 2024-06-17 | 3.05 | 3.08 | 3 | 3.01 | -1.95% | 55,070 | 16,717,005 |
| 2024-06-14 | 3.07 | 3.09 | 3.02 | 3.07 | +0.33% | 44,647 | 13,646,975 |
| 2024-06-13 | 3.1 | 3.13 | 3.05 | 3.06 | -1.29% | 64,920 | 20,004,283 |
| 2024-06-12 | 3.05 | 3.11 | 3.03 | 3.1 | +1.64% | 49,162 | 15,151,484 |
| 2024-06-11 | 3.09 | 3.1 | 3 | 3.05 | -1.29% | 62,124 | 18,840,017 |
| 2024-06-07 | 3.04 | 3.12 | 3.01 | 3.09 | +3.34% | 104,999 | 32,299,938 |
| 2024-06-06 | 3.19 | 3.21 | 2.94 | 2.99 | -5.97% | 154,579 | 46,748,838 |
| 2024-06-05 | 3.3 | 3.3 | 3.16 | 3.18 | -3.93% | 83,633 | 26,939,379 |
| 2024-06-04 | 3.4 | 3.41 | 3.27 | 3.31 | -2.36% | 86,175 | 28,561,101 |
| 2024-06-03 | 3.58 | 3.59 | 3.37 | 3.39 | -5.31% | 86,021 | 29,546,480 |
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：