股票概览
2.15
-2.27%
-0.05
2.2
开盘价
2.2
最高价
2.12
最低价
319,427
成交量
数据更新至: 2024-05-31
技术指标
2.23
MA5 (5日均线)
2.33
MA10 (10日均线)
2.34
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 | 2.2 | 2.2 | 2.12 | 2.15 | -2.27% | 319,427 | 68,732,644 |
| 2024-05-30 | 2.27 | 2.27 | 2.18 | 2.2 | -3.08% | 332,892 | 73,444,986 |
| 2024-05-29 | 2.22 | 2.32 | 2.22 | 2.27 | +0.44% | 276,156 | 62,788,522 |
| 2024-05-28 | 2.29 | 2.33 | 2.24 | 2.26 | 0% | 298,925 | 67,844,061 |
| 2024-05-27 | 2.28 | 2.31 | 2.2 | 2.26 | -0.88% | 356,928 | 80,015,745 |
| 2024-05-24 | 2.36 | 2.41 | 2.28 | 2.28 | -2.15% | 433,433 | 101,020,937 |
| 2024-05-23 | 2.4 | 2.44 | 2.33 | 2.33 | -6.05% | 566,360 | 134,126,545 |
| 2024-05-22 | 2.42 | 2.6 | 2.42 | 2.48 | +2.06% | 779,094 | 196,277,933 |
| 2024-05-21 | 2.48 | 2.52 | 2.37 | 2.43 | -7.6% | 1,117,779 | 273,223,202 |
| 2024-05-20 | 2.44 | 2.72 | 2.44 | 2.63 | +6.48% | 1,736,490 | 462,719,039 |
| 2024-05-17 | 2.41 | 2.48 | 2.35 | 2.47 | +3.78% | 683,015 | 165,274,357 |
| 2024-05-16 | 2.24 | 2.45 | 2.24 | 2.38 | +4.39% | 654,644 | 155,012,628 |
| 2024-05-15 | 2.21 | 2.38 | 2.19 | 2.28 | +2.24% | 543,955 | 123,989,282 |
| 2024-05-14 | 2.27 | 2.32 | 2.2 | 2.23 | -0.45% | 345,837 | 77,712,614 |
| 2024-05-13 | 2.23 | 2.29 | 2.18 | 2.24 | -7.44% | 623,381 | 139,232,542 |
| 2024-05-10 | 2.36 | 2.5 | 2.35 | 2.42 | +2.54% | 494,063 | 118,935,017 |
| 2024-05-09 | 2.34 | 2.39 | 2.34 | 2.36 | +0.85% | 232,115 | 54,929,318 |
| 2024-05-08 | 2.45 | 2.46 | 2.33 | 2.34 | -3.7% | 298,151 | 70,416,092 |
| 2024-05-07 | 2.41 | 2.48 | 2.37 | 2.43 | +1.25% | 387,426 | 93,678,766 |
| 2024-05-06 | 2.41 | 2.53 | 2.38 | 2.4 | +1.27% | 559,331 | 136,595,171 |
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：