股票概览
2.67
0%
0
2.68
开盘价
2.71
最高价
2.65
最低价
133,819
成交量
数据更新至: 2024-05-31
技术指标
2.73
MA5 (5日均线)
2.82
MA10 (10日均线)
2.84
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 | 2.68 | 2.71 | 2.65 | 2.67 | 0% | 133,819 | 35,819,362 |
| 2024-05-30 | 2.73 | 2.73 | 2.67 | 2.67 | -2.55% | 125,495 | 33,791,121 |
| 2024-05-29 | 2.73 | 2.8 | 2.71 | 2.74 | +0.37% | 107,214 | 29,549,580 |
| 2024-05-28 | 2.83 | 2.84 | 2.73 | 2.73 | -3.19% | 147,884 | 40,859,415 |
| 2024-05-27 | 2.83 | 2.85 | 2.73 | 2.82 | -0.7% | 202,751 | 56,223,510 |
| 2024-05-24 | 2.85 | 2.88 | 2.79 | 2.84 | -1.39% | 189,586 | 53,965,512 |
| 2024-05-23 | 2.97 | 2.98 | 2.85 | 2.88 | -3.68% | 264,954 | 76,864,506 |
| 2024-05-22 | 2.93 | 3.08 | 2.92 | 2.99 | +2.05% | 329,044 | 99,111,099 |
| 2024-05-21 | 2.95 | 2.98 | 2.91 | 2.93 | -0.68% | 150,940 | 44,411,532 |
| 2024-05-20 | 3.07 | 3.07 | 2.92 | 2.95 | -3.28% | 317,999 | 94,660,062 |
| 2024-05-17 | 2.96 | 3.05 | 2.91 | 3.05 | +4.45% | 419,034 | 124,763,475 |
| 2024-05-16 | 2.85 | 2.96 | 2.84 | 2.92 | +2.82% | 271,013 | 79,197,322 |
| 2024-05-15 | 2.81 | 2.88 | 2.78 | 2.84 | +1.43% | 164,437 | 46,693,229 |
| 2024-05-14 | 2.81 | 2.84 | 2.77 | 2.8 | -0.36% | 129,099 | 36,198,490 |
| 2024-05-13 | 2.83 | 2.85 | 2.79 | 2.81 | -2.77% | 157,416 | 44,295,568 |
| 2024-05-10 | 2.82 | 2.91 | 2.79 | 2.89 | +2.12% | 238,842 | 68,321,761 |
| 2024-05-09 | 2.79 | 2.86 | 2.79 | 2.83 | +1.8% | 154,895 | 43,774,560 |
| 2024-05-08 | 2.85 | 2.85 | 2.77 | 2.78 | -2.8% | 148,140 | 41,455,208 |
| 2024-05-07 | 2.85 | 2.9 | 2.81 | 2.86 | -0.35% | 166,401 | 47,289,802 |
| 2024-05-06 | 2.9 | 2.98 | 2.85 | 2.87 | 0% | 188,639 | 54,595,258 |
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：