股票概览
2.88
+0.35%
+0.01
2.87
开盘价
2.91
最高价
2.84
最低价
347,265
成交量
数据更新至: 2024-05-31
技术指标
2.91
MA5 (5日均线)
3.01
MA10 (10日均线)
2.78
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 | 2.87 | 2.91 | 2.84 | 2.88 | +0.35% | 347,265 | 99,769,996 |
| 2024-05-30 | 2.89 | 2.9 | 2.85 | 2.87 | -1.71% | 388,586 | 111,495,719 |
| 2024-05-29 | 2.88 | 2.96 | 2.86 | 2.92 | +1.39% | 527,609 | 154,073,855 |
| 2024-05-28 | 3.02 | 3.04 | 2.88 | 2.88 | -3.36% | 520,615 | 152,719,676 |
| 2024-05-27 | 2.95 | 3 | 2.87 | 2.98 | +0.68% | 687,344 | 201,431,556 |
| 2024-05-24 | 3.05 | 3.06 | 2.95 | 2.96 | -3.9% | 732,542 | 219,193,280 |
| 2024-05-23 | 3.09 | 3.17 | 3.01 | 3.08 | -4.05% | 1,387,309 | 429,199,327 |
| 2024-05-22 | 3.28 | 3.4 | 3.17 | 3.21 | -2.43% | 2,249,829 | 735,143,188 |
| 2024-05-21 | 3.06 | 3.34 | 3.03 | 3.29 | +8.22% | 2,166,264 | 702,425,603 |
| 2024-05-20 | 2.97 | 3.2 | 2.89 | 3.04 | +3.75% | 1,827,431 | 551,887,054 |
| 2024-05-17 | 2.68 | 2.93 | 2.65 | 2.93 | +10.15% | 1,415,419 | 394,474,239 |
| 2024-05-16 | 2.57 | 2.7 | 2.56 | 2.66 | +4.31% | 807,205 | 213,369,582 |
| 2024-05-15 | 2.51 | 2.61 | 2.5 | 2.55 | +1.19% | 538,519 | 137,880,513 |
| 2024-05-14 | 2.52 | 2.54 | 2.48 | 2.52 | 0% | 363,812 | 91,300,166 |
| 2024-05-13 | 2.51 | 2.55 | 2.48 | 2.52 | -0.4% | 485,260 | 121,958,102 |
| 2024-05-10 | 2.47 | 2.56 | 2.44 | 2.53 | +2.85% | 731,563 | 182,981,900 |
| 2024-05-09 | 2.44 | 2.5 | 2.43 | 2.46 | +1.65% | 482,724 | 118,942,129 |
| 2024-05-08 | 2.45 | 2.46 | 2.41 | 2.42 | -2.42% | 396,438 | 96,438,594 |
| 2024-05-07 | 2.43 | 2.5 | 2.41 | 2.48 | +1.22% | 516,430 | 126,690,043 |
| 2024-05-06 | 2.51 | 2.55 | 2.44 | 2.45 | +0.41% | 887,548 | 221,548,292 |
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：