股票概览
2.95
+1.03%
+0.03
2.92
开盘价
3
最高价
2.91
最低价
86,418
成交量
数据更新至: 2024-06-28
技术指标
2.96
MA5 (5日均线)
3.03
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 | 2.92 | 3 | 2.91 | 2.95 | +1.03% | 86,418 | 25,676,834 |
| 2024-06-27 | 2.97 | 2.99 | 2.92 | 2.92 | -2.01% | 71,313 | 21,035,945 |
| 2024-06-26 | 2.92 | 2.99 | 2.88 | 2.98 | +1.36% | 92,508 | 27,128,626 |
| 2024-06-25 | 2.94 | 2.97 | 2.91 | 2.94 | -1.67% | 73,616 | 21,654,915 |
| 2024-06-24 | 3.08 | 3.08 | 2.98 | 2.99 | -3.55% | 102,528 | 30,919,038 |
| 2024-06-21 | 3.06 | 3.1 | 3.05 | 3.1 | +0.98% | 53,713 | 16,581,296 |
| 2024-06-20 | 3.15 | 3.15 | 3.05 | 3.07 | -2.23% | 96,061 | 29,677,390 |
| 2024-06-19 | 3.13 | 3.16 | 3.13 | 3.14 | +0.32% | 84,807 | 26,694,630 |
| 2024-06-18 | 3.1 | 3.14 | 3.1 | 3.13 | +1.29% | 61,833 | 19,287,703 |
| 2024-06-17 | 3.13 | 3.13 | 3.09 | 3.09 | -1.28% | 65,273 | 20,260,458 |
| 2024-06-14 | 3.1 | 3.14 | 3.09 | 3.13 | +0.64% | 59,752 | 18,649,936 |
| 2024-06-13 | 3.19 | 3.19 | 3.1 | 3.11 | -2.2% | 96,447 | 30,207,835 |
| 2024-06-12 | 3.12 | 3.18 | 3.11 | 3.18 | +1.92% | 77,179 | 24,334,096 |
| 2024-06-11 | 3.14 | 3.15 | 3.09 | 3.12 | -1.27% | 80,752 | 25,168,443 |
| 2024-06-07 | 3.09 | 3.17 | 3.08 | 3.16 | +2.93% | 126,036 | 39,430,212 |
| 2024-06-06 | 3.19 | 3.2 | 3.03 | 3.07 | -3.46% | 201,503 | 62,315,959 |
| 2024-06-05 | 3.25 | 3.25 | 3.17 | 3.18 | -2.15% | 92,898 | 29,823,255 |
| 2024-06-04 | 3.21 | 3.26 | 3.17 | 3.25 | +0.93% | 98,945 | 31,868,221 |
| 2024-06-03 | 3.32 | 3.33 | 3.2 | 3.22 | -3.3% | 156,274 | 50,687,951 |
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：