股票概览
2.69
0%
0
2.7
开盘价
2.75
最高价
2.69
最低价
144,594
成交量
数据更新至: 2024-05-31
技术指标
2.74
MA5 (5日均线)
2.83
MA10 (10日均线)
2.76
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 2.7 | 2.75 | 2.69 | 2.69 | 0% | 144,594 | 39,264,586 |
| 2024-05-30 | 2.74 | 2.74 | 2.67 | 2.69 | -2.54% | 135,660 | 36,663,747 |
| 2024-05-29 | 2.74 | 2.81 | 2.72 | 2.76 | +0.36% | 160,036 | 44,330,034 |
| 2024-05-28 | 2.82 | 2.87 | 2.73 | 2.75 | -2.14% | 191,544 | 53,077,977 |
| 2024-05-27 | 2.8 | 2.84 | 2.74 | 2.81 | +0.36% | 205,840 | 57,207,709 |
| 2024-05-24 | 2.9 | 2.9 | 2.8 | 2.8 | -3.78% | 239,786 | 68,063,573 |
| 2024-05-23 | 2.96 | 3.01 | 2.89 | 2.91 | -3% | 355,374 | 104,553,120 |
| 2024-05-22 | 2.93 | 3.14 | 2.92 | 3 | +1.69% | 599,187 | 182,678,443 |
| 2024-05-21 | 2.89 | 2.97 | 2.89 | 2.95 | +2.08% | 364,467 | 106,989,749 |
| 2024-05-20 | 3.06 | 3.07 | 2.87 | 2.89 | -5.25% | 640,678 | 188,081,741 |
| 2024-05-17 | 2.79 | 3.05 | 2.75 | 3.05 | +10.11% | 678,423 | 195,827,081 |
| 2024-05-16 | 2.69 | 2.81 | 2.68 | 2.77 | +2.97% | 322,730 | 89,510,818 |
| 2024-05-15 | 2.65 | 2.76 | 2.63 | 2.69 | +1.89% | 216,048 | 58,304,234 |
| 2024-05-14 | 2.63 | 2.68 | 2.6 | 2.64 | -0.38% | 139,133 | 36,780,957 |
| 2024-05-13 | 2.65 | 2.68 | 2.61 | 2.65 | -1.12% | 193,140 | 51,016,512 |
| 2024-05-10 | 2.62 | 2.72 | 2.58 | 2.68 | +3.47% | 247,190 | 65,502,018 |
| 2024-05-09 | 2.55 | 2.64 | 2.55 | 2.59 | +1.57% | 180,634 | 46,937,809 |
| 2024-05-08 | 2.63 | 2.63 | 2.54 | 2.55 | -3.77% | 144,352 | 37,154,524 |
| 2024-05-07 | 2.62 | 2.69 | 2.57 | 2.65 | +0.38% | 221,216 | 58,012,418 |
| 2024-05-06 | 2.68 | 2.8 | 2.63 | 2.64 | 0% | 271,592 | 73,449,938 |
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：