股票概览
2.88
+0.35%
+0.01
2.87
开盘价
2.93
最高价
2.85
最低价
29,636
成交量
数据更新至: 2024-06-28
技术指标
2.85
MA5 (5日均线)
2.91
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 | 2.87 | 2.93 | 2.85 | 2.88 | +0.35% | 29,636 | 8,595,477 |
| 2024-06-27 | 2.9 | 2.93 | 2.86 | 2.87 | -1.37% | 38,624 | 11,154,102 |
| 2024-06-26 | 2.83 | 2.92 | 2.77 | 2.91 | +3.56% | 50,647 | 14,408,705 |
| 2024-06-25 | 2.81 | 2.85 | 2.79 | 2.81 | +0.72% | 36,156 | 10,152,999 |
| 2024-06-24 | 2.92 | 2.92 | 2.79 | 2.79 | -5.1% | 86,911 | 24,638,486 |
| 2024-06-21 | 2.95 | 2.96 | 2.91 | 2.94 | 0% | 48,960 | 14,344,438 |
| 2024-06-20 | 2.96 | 2.99 | 2.93 | 2.94 | -0.68% | 55,201 | 16,337,171 |
| 2024-06-19 | 3.01 | 3.01 | 2.94 | 2.96 | -1.66% | 69,898 | 20,714,032 |
| 2024-06-18 | 3.05 | 3.05 | 2.98 | 3.01 | -0.66% | 73,369 | 22,042,250 |
| 2024-06-17 | 3.1 | 3.1 | 3.01 | 3.03 | -2.88% | 82,345 | 25,082,659 |
| 2024-06-14 | 3.12 | 3.17 | 3.04 | 3.12 | -0.64% | 133,084 | 41,515,904 |
| 2024-06-13 | 3.03 | 3.24 | 2.98 | 3.14 | +3.29% | 125,310 | 39,038,262 |
| 2024-06-12 | 3.03 | 3.08 | 3.01 | 3.04 | +0.33% | 61,734 | 18,805,477 |
| 2024-06-11 | 2.99 | 3.05 | 2.94 | 3.03 | +0.33% | 51,454 | 15,428,716 |
| 2024-06-07 | 2.96 | 3.07 | 2.96 | 3.02 | +2.37% | 66,854 | 20,062,111 |
| 2024-06-06 | 3.12 | 3.18 | 2.93 | 2.95 | -6.05% | 132,555 | 39,828,449 |
| 2024-06-05 | 3.22 | 3.25 | 3.14 | 3.14 | -2.79% | 53,380 | 17,005,575 |
| 2024-06-04 | 3.25 | 3.25 | 3.17 | 3.23 | -0.92% | 75,142 | 24,059,777 |
| 2024-06-03 | 3.41 | 3.41 | 3.21 | 3.26 | -3.26% | 94,238 | 30,832,074 |
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：