股票概览
1.9
-1.55%
-0.03
1.92
开盘价
1.94
最高价
1.9
最低价
232,806
成交量
数据更新至: 2024-05-31
技术指标
1.96
MA5 (5日均线)
2.00
MA10 (10日均线)
2.02
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 | 1.92 | 1.94 | 1.9 | 1.9 | -1.55% | 232,806 | 44,682,054 |
| 2024-05-30 | 1.97 | 1.97 | 1.92 | 1.93 | -3.02% | 373,777 | 72,520,959 |
| 2024-05-29 | 1.98 | 2.03 | 1.97 | 1.99 | +0.51% | 261,843 | 52,351,705 |
| 2024-05-28 | 1.98 | 2 | 1.96 | 1.98 | 0% | 209,010 | 41,370,352 |
| 2024-05-27 | 2.04 | 2.04 | 1.96 | 1.98 | -2.94% | 467,131 | 92,824,749 |
| 2024-05-24 | 2.04 | 2.08 | 2.03 | 2.04 | -1.45% | 497,900 | 102,132,193 |
| 2024-05-23 | 2.03 | 2.1 | 2.02 | 2.07 | +2.48% | 720,635 | 148,989,258 |
| 2024-05-22 | 2.02 | 2.04 | 2.02 | 2.02 | 0% | 186,738 | 37,847,529 |
| 2024-05-21 | 2.04 | 2.05 | 2.02 | 2.02 | -1.94% | 340,330 | 69,146,637 |
| 2024-05-20 | 2.05 | 2.14 | 2.03 | 2.06 | +0.98% | 599,255 | 124,338,652 |
| 2024-05-17 | 2.02 | 2.05 | 2.01 | 2.04 | +0.99% | 275,467 | 55,889,952 |
| 2024-05-16 | 2 | 2.04 | 2 | 2.02 | +1% | 264,550 | 53,497,612 |
| 2024-05-15 | 2.02 | 2.02 | 1.99 | 2 | -0.99% | 214,517 | 43,027,284 |
| 2024-05-14 | 2.01 | 2.06 | 2 | 2.02 | +0.5% | 301,057 | 61,034,150 |
| 2024-05-13 | 2.05 | 2.06 | 2 | 2.01 | -2.9% | 368,190 | 74,561,906 |
| 2024-05-10 | 2.07 | 2.11 | 2.06 | 2.07 | 0% | 382,688 | 79,554,274 |
| 2024-05-09 | 2.09 | 2.11 | 2.06 | 2.07 | -2.82% | 600,469 | 124,846,672 |
| 2024-05-08 | 2.01 | 2.18 | 1.98 | 2.13 | +5.97% | 920,914 | 190,891,228 |
| 2024-05-07 | 2.02 | 2.03 | 1.99 | 2.01 | -0.5% | 250,047 | 50,173,957 |
| 2024-05-06 | 2 | 2.03 | 2 | 2.02 | +1.51% | 367,075 | 73,840,038 |
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：