股票概览
2.22
-0.45%
-0.01
2.22
开盘价
2.25
最高价
2.2
最低价
137,569
成交量
数据更新至: 2024-05-31
技术指标
2.27
MA5 (5日均线)
2.31
MA10 (10日均线)
2.43
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 | 2.22 | 2.25 | 2.2 | 2.22 | -0.45% | 137,569 | 30,570,429 |
| 2024-05-30 | 2.3 | 2.3 | 2.21 | 2.23 | -3.46% | 212,101 | 47,459,444 |
| 2024-05-29 | 2.28 | 2.31 | 2.26 | 2.31 | +0.87% | 104,615 | 23,961,129 |
| 2024-05-28 | 2.3 | 2.33 | 2.27 | 2.29 | -0.43% | 112,132 | 25,775,951 |
| 2024-05-27 | 2.31 | 2.33 | 2.26 | 2.3 | -0.43% | 130,241 | 29,749,234 |
| 2024-05-24 | 2.31 | 2.35 | 2.3 | 2.31 | 0% | 153,527 | 35,627,585 |
| 2024-05-23 | 2.33 | 2.39 | 2.3 | 2.31 | -1.28% | 302,214 | 70,624,031 |
| 2024-05-22 | 2.36 | 2.38 | 2.32 | 2.34 | -1.27% | 227,467 | 53,317,520 |
| 2024-05-21 | 2.39 | 2.4 | 2.35 | 2.37 | -1.66% | 237,789 | 56,236,667 |
| 2024-05-20 | 2.45 | 2.45 | 2.39 | 2.41 | -1.63% | 284,875 | 68,829,025 |
| 2024-05-17 | 2.43 | 2.48 | 2.42 | 2.45 | 0% | 263,627 | 64,557,349 |
| 2024-05-16 | 2.46 | 2.49 | 2.43 | 2.45 | -0.81% | 290,812 | 71,346,862 |
| 2024-05-15 | 2.51 | 2.52 | 2.43 | 2.47 | -2.76% | 406,096 | 100,088,266 |
| 2024-05-14 | 2.58 | 2.65 | 2.53 | 2.54 | -4.87% | 502,592 | 129,549,734 |
| 2024-05-13 | 2.61 | 2.75 | 2.52 | 2.67 | -4.64% | 930,786 | 243,748,775 |
| 2024-05-10 | 2.94 | 3.08 | 2.72 | 2.8 | -2.1% | 1,485,650 | 427,495,545 |
| 2024-05-09 | 2.62 | 2.86 | 2.58 | 2.86 | +10% | 1,066,453 | 294,139,043 |
| 2024-05-08 | 2.6 | 2.6 | 2.6 | 2.6 | +10.17% | 308,718 | 80,266,683 |
| 2024-05-07 | 2.39 | 2.4 | 2.34 | 2.36 | -1.67% | 290,886 | 68,662,793 |
| 2024-05-06 | 2.32 | 2.4 | 2.26 | 2.4 | +4.8% | 393,651 | 92,104,733 |
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：