股票概览
2.35
+5.86%
+0.13
2.24
开盘价
2.42
最高价
2.23
最低价
337,334
成交量
数据更新至: 2024-05-31
技术指标
2.27
MA5 (5日均线)
2.29
MA10 (10日均线)
2.36
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 | 2.24 | 2.42 | 2.23 | 2.35 | +5.86% | 337,334 | 78,682,874 |
| 2024-05-30 | 2.24 | 2.25 | 2.21 | 2.22 | -1.33% | 105,911 | 23,567,096 |
| 2024-05-29 | 2.25 | 2.26 | 2.22 | 2.25 | 0% | 106,660 | 23,892,358 |
| 2024-05-28 | 2.29 | 2.29 | 2.24 | 2.25 | -1.75% | 110,791 | 25,018,154 |
| 2024-05-27 | 2.27 | 2.3 | 2.23 | 2.29 | +0.88% | 125,706 | 28,470,472 |
| 2024-05-24 | 2.27 | 2.3 | 2.26 | 2.27 | 0% | 118,870 | 27,117,493 |
| 2024-05-23 | 2.31 | 2.31 | 2.25 | 2.27 | -2.16% | 144,744 | 33,003,637 |
| 2024-05-22 | 2.32 | 2.35 | 2.3 | 2.32 | -0.43% | 128,346 | 29,764,179 |
| 2024-05-21 | 2.35 | 2.37 | 2.31 | 2.33 | -1.69% | 116,205 | 27,095,489 |
| 2024-05-20 | 2.39 | 2.41 | 2.36 | 2.37 | -1.25% | 158,402 | 37,764,977 |
| 2024-05-17 | 2.37 | 2.41 | 2.35 | 2.4 | +0.84% | 163,233 | 38,857,019 |
| 2024-05-16 | 2.36 | 2.4 | 2.35 | 2.38 | +1.28% | 137,300 | 32,585,626 |
| 2024-05-15 | 2.4 | 2.4 | 2.35 | 2.35 | -1.67% | 126,488 | 29,947,358 |
| 2024-05-14 | 2.38 | 2.43 | 2.37 | 2.39 | 0% | 138,322 | 33,225,077 |
| 2024-05-13 | 2.44 | 2.46 | 2.38 | 2.39 | -3.63% | 224,803 | 54,403,644 |
| 2024-05-10 | 2.5 | 2.57 | 2.46 | 2.48 | -1.98% | 268,528 | 67,124,142 |
| 2024-05-09 | 2.46 | 2.59 | 2.43 | 2.53 | +1.61% | 413,710 | 104,813,478 |
| 2024-05-08 | 2.42 | 2.57 | 2.41 | 2.49 | +3.75% | 542,426 | 134,698,448 |
| 2024-05-07 | 2.41 | 2.42 | 2.37 | 2.4 | 0% | 205,660 | 49,234,066 |
| 2024-05-06 | 2.36 | 2.41 | 2.36 | 2.4 | +3% | 208,834 | 49,919,002 |
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：