股票概览
2.19
+0.46%
+0.01
2.18
开盘价
2.22
最高价
2.16
最低价
143,921
成交量
数据更新至: 2024-06-28
技术指标
2.19
MA5 (5日均线)
2.24
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 | 2.18 | 2.22 | 2.16 | 2.19 | +0.46% | 143,921 | 31,679,243 |
| 2024-06-27 | 2.23 | 2.24 | 2.18 | 2.18 | -2.68% | 143,627 | 31,637,612 |
| 2024-06-26 | 2.18 | 2.24 | 2.15 | 2.24 | +2.28% | 180,134 | 39,616,999 |
| 2024-06-25 | 2.17 | 2.21 | 2.16 | 2.19 | +0.92% | 154,296 | 33,713,894 |
| 2024-06-24 | 2.25 | 2.26 | 2.16 | 2.17 | -4.82% | 250,256 | 54,987,769 |
| 2024-06-21 | 2.27 | 2.3 | 2.25 | 2.28 | +0.44% | 142,321 | 32,419,641 |
| 2024-06-20 | 2.33 | 2.34 | 2.26 | 2.27 | -2.58% | 230,341 | 52,831,720 |
| 2024-06-19 | 2.29 | 2.34 | 2.28 | 2.33 | +2.19% | 315,018 | 73,272,197 |
| 2024-06-18 | 2.26 | 2.29 | 2.25 | 2.28 | +0.88% | 140,160 | 31,909,848 |
| 2024-06-17 | 2.28 | 2.29 | 2.25 | 2.26 | -0.88% | 132,728 | 30,106,080 |
| 2024-06-14 | 2.27 | 2.29 | 2.24 | 2.28 | 0% | 158,953 | 36,165,620 |
| 2024-06-13 | 2.31 | 2.31 | 2.27 | 2.28 | -1.72% | 217,144 | 49,686,175 |
| 2024-06-12 | 2.31 | 2.34 | 2.28 | 2.32 | +0.43% | 307,195 | 70,859,308 |
| 2024-06-11 | 2.34 | 2.34 | 2.28 | 2.31 | -2.53% | 280,995 | 64,817,270 |
| 2024-06-07 | 2.32 | 2.38 | 2.3 | 2.37 | +3.49% | 338,386 | 79,699,736 |
| 2024-06-06 | 2.39 | 2.42 | 2.29 | 2.29 | -3.78% | 398,374 | 93,069,520 |
| 2024-06-05 | 2.43 | 2.44 | 2.38 | 2.38 | -3.25% | 318,147 | 76,581,793 |
| 2024-06-04 | 2.43 | 2.48 | 2.4 | 2.46 | +0.41% | 391,740 | 95,573,491 |
| 2024-06-03 | 2.61 | 2.63 | 2.41 | 2.45 | -8.24% | 840,267 | 209,490,685 |
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：