股票概览
2.48
+0.4%
+0.01
2.47
开盘价
2.51
最高价
2.46
最低价
222,223
成交量
数据更新至: 2024-06-28
技术指标
2.48
MA5 (5日均线)
2.53
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 | 2.47 | 2.51 | 2.46 | 2.48 | +0.4% | 222,223 | 55,320,795 |
| 2024-06-27 | 2.52 | 2.52 | 2.46 | 2.47 | -1.98% | 199,167 | 49,482,438 |
| 2024-06-26 | 2.46 | 2.52 | 2.44 | 2.52 | +2.44% | 206,395 | 51,218,247 |
| 2024-06-25 | 2.48 | 2.51 | 2.44 | 2.46 | -0.81% | 329,342 | 81,630,081 |
| 2024-06-24 | 2.53 | 2.54 | 2.47 | 2.48 | -2.36% | 200,681 | 50,034,856 |
| 2024-06-21 | 2.55 | 2.57 | 2.53 | 2.54 | -0.39% | 168,814 | 43,052,427 |
| 2024-06-20 | 2.59 | 2.6 | 2.54 | 2.55 | -1.16% | 164,799 | 42,170,132 |
| 2024-06-19 | 2.6 | 2.61 | 2.58 | 2.58 | -0.77% | 131,362 | 34,052,487 |
| 2024-06-18 | 2.6 | 2.61 | 2.57 | 2.6 | +1.17% | 178,320 | 46,318,002 |
| 2024-06-17 | 2.56 | 2.59 | 2.55 | 2.57 | 0% | 153,741 | 39,537,552 |
| 2024-06-14 | 2.56 | 2.57 | 2.53 | 2.57 | +0.39% | 148,562 | 37,972,944 |
| 2024-06-13 | 2.59 | 2.6 | 2.55 | 2.56 | -1.16% | 180,614 | 46,379,711 |
| 2024-06-12 | 2.59 | 2.6 | 2.57 | 2.59 | 0% | 142,431 | 36,886,445 |
| 2024-06-11 | 2.62 | 2.62 | 2.57 | 2.59 | -1.15% | 222,608 | 57,648,472 |
| 2024-06-07 | 2.59 | 2.63 | 2.58 | 2.62 | +1.55% | 257,837 | 67,101,722 |
| 2024-06-06 | 2.65 | 2.66 | 2.56 | 2.58 | -2.64% | 370,094 | 96,031,351 |
| 2024-06-05 | 2.65 | 2.69 | 2.64 | 2.65 | -0.38% | 160,279 | 42,728,255 |
| 2024-06-04 | 2.63 | 2.66 | 2.61 | 2.66 | +1.14% | 202,857 | 53,528,353 |
| 2024-06-03 | 2.69 | 2.69 | 2.62 | 2.63 | -2.23% | 257,487 | 68,260,869 |
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：