股票概览
2.81
-0.35%
-0.01
2.83
开盘价
2.88
最高价
2.8
最低价
77,635
成交量
数据更新至: 2024-06-28
技术指标
2.88
MA5 (5日均线)
3.05
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 | 2.83 | 2.88 | 2.8 | 2.81 | -0.35% | 77,635 | 22,028,475 |
| 2024-06-27 | 2.89 | 2.92 | 2.81 | 2.82 | -3.42% | 85,306 | 24,424,637 |
| 2024-06-26 | 2.87 | 2.94 | 2.77 | 2.92 | +1.04% | 139,688 | 39,569,765 |
| 2024-06-25 | 2.99 | 3 | 2.86 | 2.89 | -2.69% | 105,339 | 30,692,728 |
| 2024-06-24 | 2.88 | 3.03 | 2.86 | 2.97 | -4.19% | 157,990 | 46,669,937 |
| 2024-06-21 | 3.15 | 3.23 | 3.08 | 3.1 | 0% | 107,105 | 33,683,759 |
| 2024-06-20 | 3.26 | 3.26 | 3.08 | 3.1 | -4.91% | 161,742 | 50,669,623 |
| 2024-06-19 | 3.36 | 3.36 | 3.26 | 3.26 | -2.1% | 85,344 | 28,067,718 |
| 2024-06-18 | 3.31 | 3.35 | 3.26 | 3.33 | +0.3% | 96,963 | 32,123,942 |
| 2024-06-17 | 3.3 | 3.44 | 3.28 | 3.32 | +0.91% | 130,706 | 43,383,355 |
| 2024-06-14 | 3.57 | 3.57 | 3.25 | 3.29 | -8.61% | 332,684 | 111,223,646 |
| 2024-06-13 | 3.66 | 3.73 | 3.59 | 3.6 | -2.17% | 170,090 | 62,123,039 |
| 2024-06-12 | 3.65 | 3.76 | 3.58 | 3.68 | +0.82% | 197,649 | 72,684,517 |
| 2024-06-11 | 3.65 | 3.66 | 3.55 | 3.65 | -0.54% | 124,305 | 44,839,321 |
| 2024-06-07 | 3.6 | 3.68 | 3.56 | 3.67 | +1.38% | 168,693 | 61,156,256 |
| 2024-06-06 | 3.65 | 3.71 | 3.52 | 3.62 | -1.36% | 215,964 | 77,622,494 |
| 2024-06-05 | 3.74 | 3.81 | 3.64 | 3.67 | -4.68% | 219,937 | 81,692,609 |
| 2024-06-04 | 3.7 | 3.96 | 3.55 | 3.85 | +3.77% | 409,090 | 152,664,823 |
| 2024-06-03 | 3.6 | 3.75 | 3.53 | 3.71 | +2.2% | 354,191 | 128,921,995 |
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：