股票概览
2.26
0%
0
2.27
开盘价
2.32
最高价
2.25
最低价
45,594
成交量
数据更新至: 2024-06-28
技术指标
2.25
MA5 (5日均线)
2.29
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 | 2.27 | 2.32 | 2.25 | 2.26 | 0% | 45,594 | 10,437,300 |
| 2024-06-27 | 2.31 | 2.34 | 2.26 | 2.26 | -2.16% | 58,175 | 13,330,531 |
| 2024-06-26 | 2.22 | 2.32 | 2.16 | 2.31 | +3.13% | 65,698 | 14,833,923 |
| 2024-06-25 | 2.22 | 2.29 | 2.19 | 2.24 | +1.82% | 70,644 | 15,842,950 |
| 2024-06-24 | 2.28 | 2.3 | 2.19 | 2.2 | -4.76% | 60,230 | 13,409,094 |
| 2024-06-21 | 2.33 | 2.36 | 2.27 | 2.31 | -0.43% | 46,470 | 10,757,126 |
| 2024-06-20 | 2.34 | 2.38 | 2.31 | 2.32 | -1.69% | 64,216 | 15,038,552 |
| 2024-06-19 | 2.4 | 2.43 | 2.34 | 2.36 | -0.42% | 53,645 | 12,749,954 |
| 2024-06-18 | 2.33 | 2.4 | 2.29 | 2.37 | +3.04% | 50,223 | 11,854,725 |
| 2024-06-17 | 2.38 | 2.4 | 2.29 | 2.3 | -3.77% | 45,866 | 10,669,539 |
| 2024-06-14 | 2.38 | 2.41 | 2.31 | 2.39 | +0.42% | 46,155 | 10,949,457 |
| 2024-06-13 | 2.49 | 2.49 | 2.36 | 2.38 | -3.25% | 61,253 | 14,705,020 |
| 2024-06-12 | 2.37 | 2.47 | 2.34 | 2.46 | +3.8% | 78,749 | 19,139,004 |
| 2024-06-11 | 2.36 | 2.39 | 2.26 | 2.37 | +0.42% | 73,917 | 17,204,088 |
| 2024-06-07 | 2.23 | 2.38 | 2.23 | 2.36 | +5.83% | 114,339 | 26,684,112 |
| 2024-06-06 | 2.36 | 2.4 | 2.17 | 2.23 | -6.3% | 149,941 | 33,696,999 |
| 2024-06-05 | 2.42 | 2.45 | 2.35 | 2.38 | -2.86% | 78,132 | 18,667,091 |
| 2024-06-04 | 2.52 | 2.52 | 2.43 | 2.45 | -2.78% | 76,791 | 18,864,479 |
| 2024-06-03 | 2.62 | 2.62 | 2.49 | 2.52 | -3.82% | 94,330 | 23,893,446 |
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：