股票概览
2.88
+0.7%
+0.02
2.86
开盘价
2.92
最高价
2.85
最低价
75,454
成交量
数据更新至: 2024-06-28
技术指标
2.84
MA5 (5日均线)
2.88
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 | 2.86 | 2.92 | 2.85 | 2.88 | +0.7% | 75,454 | 21,785,529 |
| 2024-06-27 | 2.91 | 2.94 | 2.86 | 2.86 | -1.72% | 82,583 | 23,984,135 |
| 2024-06-26 | 2.8 | 2.92 | 2.77 | 2.91 | +4.3% | 112,872 | 32,270,123 |
| 2024-06-25 | 2.78 | 2.82 | 2.76 | 2.79 | +0.36% | 81,118 | 22,661,516 |
| 2024-06-24 | 2.86 | 2.86 | 2.75 | 2.78 | -3.47% | 113,262 | 31,602,673 |
| 2024-06-21 | 2.88 | 2.92 | 2.85 | 2.88 | 0% | 57,969 | 16,697,948 |
| 2024-06-20 | 2.94 | 2.95 | 2.87 | 2.88 | -2.37% | 89,710 | 25,983,214 |
| 2024-06-19 | 2.95 | 2.98 | 2.93 | 2.95 | 0% | 67,818 | 20,055,310 |
| 2024-06-18 | 2.94 | 2.97 | 2.93 | 2.95 | +0.68% | 58,914 | 17,401,453 |
| 2024-06-17 | 2.96 | 2.96 | 2.91 | 2.93 | -1.35% | 54,985 | 16,147,383 |
| 2024-06-14 | 2.98 | 3 | 2.93 | 2.97 | 0% | 84,654 | 25,126,624 |
| 2024-06-13 | 3.04 | 3.04 | 2.95 | 2.97 | -2.3% | 111,430 | 33,270,743 |
| 2024-06-12 | 2.97 | 3.05 | 2.95 | 3.04 | +2.01% | 137,112 | 41,253,196 |
| 2024-06-11 | 2.98 | 3 | 2.92 | 2.98 | -0.33% | 86,183 | 25,496,866 |
| 2024-06-07 | 2.97 | 3.02 | 2.93 | 2.99 | +1.01% | 119,933 | 35,756,648 |
| 2024-06-06 | 3.04 | 3.09 | 2.92 | 2.96 | -2.95% | 189,490 | 56,444,295 |
| 2024-06-05 | 3.12 | 3.13 | 3.05 | 3.05 | -2.56% | 83,941 | 25,918,562 |
| 2024-06-04 | 3.14 | 3.15 | 3.08 | 3.13 | 0% | 87,432 | 27,194,447 |
| 2024-06-03 | 3.21 | 3.21 | 3.11 | 3.13 | -2.8% | 106,770 | 33,602,501 |
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：