股票概览
2.16
+0.47%
+0.01
2.15
开盘价
2.19
最高价
2.15
最低价
213,032
成交量
数据更新至: 2024-05-31
技术指标
2.20
MA5 (5日均线)
2.29
MA10 (10日均线)
2.32
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 | 2.15 | 2.19 | 2.15 | 2.16 | +0.47% | 213,032 | 46,123,911 |
| 2024-05-30 | 2.2 | 2.21 | 2.13 | 2.15 | -2.71% | 346,696 | 74,989,608 |
| 2024-05-29 | 2.23 | 2.25 | 2.19 | 2.21 | -0.9% | 256,688 | 57,003,306 |
| 2024-05-28 | 2.27 | 2.27 | 2.21 | 2.23 | -1.76% | 241,569 | 53,935,882 |
| 2024-05-27 | 2.29 | 2.32 | 2.22 | 2.27 | -0.87% | 315,713 | 71,255,479 |
| 2024-05-24 | 2.34 | 2.35 | 2.28 | 2.29 | -2.55% | 245,414 | 56,680,661 |
| 2024-05-23 | 2.42 | 2.43 | 2.34 | 2.35 | -3.29% | 266,206 | 63,072,317 |
| 2024-05-22 | 2.39 | 2.45 | 2.38 | 2.43 | +1.25% | 297,860 | 72,106,024 |
| 2024-05-21 | 2.42 | 2.44 | 2.38 | 2.4 | -1.23% | 283,188 | 68,007,865 |
| 2024-05-20 | 2.45 | 2.49 | 2.41 | 2.43 | -1.22% | 371,579 | 90,455,511 |
| 2024-05-17 | 2.37 | 2.46 | 2.35 | 2.46 | +3.8% | 414,569 | 99,649,840 |
| 2024-05-16 | 2.33 | 2.41 | 2.32 | 2.37 | +2.16% | 328,265 | 77,810,186 |
| 2024-05-15 | 2.31 | 2.39 | 2.28 | 2.32 | +0.87% | 356,921 | 83,254,111 |
| 2024-05-14 | 2.28 | 2.31 | 2.26 | 2.3 | +1.32% | 256,885 | 58,782,656 |
| 2024-05-13 | 2.3 | 2.3 | 2.24 | 2.27 | -1.73% | 273,192 | 61,966,065 |
| 2024-05-10 | 2.32 | 2.35 | 2.28 | 2.31 | 0% | 336,427 | 77,691,376 |
| 2024-05-09 | 2.3 | 2.34 | 2.29 | 2.31 | +0.87% | 252,002 | 58,398,766 |
| 2024-05-08 | 2.36 | 2.37 | 2.28 | 2.29 | -3.78% | 350,421 | 81,009,097 |
| 2024-05-07 | 2.39 | 2.4 | 2.34 | 2.38 | -0.83% | 315,467 | 74,825,464 |
| 2024-05-06 | 2.42 | 2.48 | 2.38 | 2.4 | +0.84% | 395,760 | 96,103,472 |
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：