股票概览
2.58
+0.78%
+0.02
2.56
开盘价
2.62
最高价
2.55
最低价
223,746
成交量
数据更新至: 2024-06-28
技术指标
2.58
MA5 (5日均线)
2.59
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 | 2.56 | 2.62 | 2.55 | 2.58 | +0.78% | 223,746 | 57,973,279 |
| 2024-06-27 | 2.62 | 2.63 | 2.55 | 2.56 | -2.29% | 264,997 | 68,399,068 |
| 2024-06-26 | 2.58 | 2.63 | 2.56 | 2.62 | +1.55% | 241,901 | 62,758,365 |
| 2024-06-25 | 2.55 | 2.62 | 2.54 | 2.58 | +1.18% | 282,100 | 73,018,762 |
| 2024-06-24 | 2.6 | 2.6 | 2.53 | 2.55 | -1.92% | 253,737 | 65,046,040 |
| 2024-06-21 | 2.56 | 2.61 | 2.55 | 2.6 | +1.56% | 195,064 | 50,563,295 |
| 2024-06-20 | 2.62 | 2.64 | 2.55 | 2.56 | -2.29% | 223,466 | 57,801,320 |
| 2024-06-19 | 2.64 | 2.66 | 2.62 | 2.62 | -0.76% | 190,684 | 50,214,473 |
| 2024-06-18 | 2.61 | 2.65 | 2.61 | 2.64 | +1.15% | 277,720 | 73,009,510 |
| 2024-06-17 | 2.64 | 2.65 | 2.58 | 2.61 | -1.88% | 509,495 | 132,903,660 |
| 2024-06-14 | 2.72 | 2.8 | 2.62 | 2.66 | -2.92% | 1,026,024 | 275,547,175 |
| 2024-06-13 | 2.84 | 2.85 | 2.67 | 2.74 | -3.52% | 663,561 | 182,112,995 |
| 2024-06-12 | 2.84 | 2.88 | 2.83 | 2.84 | -0.35% | 218,088 | 62,260,703 |
| 2024-06-11 | 2.87 | 2.88 | 2.83 | 2.85 | -1.38% | 214,786 | 61,135,364 |
| 2024-06-07 | 2.83 | 2.9 | 2.82 | 2.89 | +2.12% | 303,942 | 86,867,992 |
| 2024-06-06 | 2.87 | 2.88 | 2.8 | 2.83 | -1.05% | 275,103 | 77,940,965 |
| 2024-06-05 | 2.89 | 2.9 | 2.86 | 2.86 | -1.38% | 213,909 | 61,528,496 |
| 2024-06-04 | 2.83 | 2.9 | 2.82 | 2.9 | +2.11% | 292,143 | 83,801,537 |
| 2024-06-03 | 2.92 | 2.92 | 2.82 | 2.84 | -2.74% | 471,408 | 134,912,080 |
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：