股票概览
2.66
-0.37%
-0.01
2.66
开盘价
2.68
最高价
2.64
最低价
88,770
成交量
数据更新至: 2024-05-31
技术指标
2.69
MA5 (5日均线)
2.76
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 | 2.66 | 2.68 | 2.64 | 2.66 | -0.37% | 88,770 | 23,578,779 |
| 2024-05-30 | 2.65 | 2.71 | 2.64 | 2.67 | 0% | 75,129 | 20,062,686 |
| 2024-05-29 | 2.7 | 2.7 | 2.63 | 2.67 | -0.37% | 106,569 | 28,415,926 |
| 2024-05-28 | 2.74 | 2.75 | 2.67 | 2.68 | -2.9% | 109,441 | 29,547,753 |
| 2024-05-27 | 2.74 | 2.76 | 2.69 | 2.76 | +0.73% | 110,724 | 30,131,557 |
| 2024-05-24 | 2.78 | 2.8 | 2.73 | 2.74 | -1.44% | 114,094 | 31,432,447 |
| 2024-05-23 | 2.86 | 2.87 | 2.77 | 2.78 | -3.14% | 172,345 | 48,324,315 |
| 2024-05-22 | 2.81 | 2.9 | 2.81 | 2.87 | +1.06% | 199,764 | 56,983,804 |
| 2024-05-21 | 2.89 | 2.93 | 2.82 | 2.84 | -2.07% | 242,311 | 69,238,305 |
| 2024-05-20 | 3.07 | 3.09 | 2.88 | 2.9 | -4.92% | 408,554 | 121,305,696 |
| 2024-05-17 | 2.97 | 3.09 | 2.95 | 3.05 | +3.04% | 438,114 | 133,074,582 |
| 2024-05-16 | 2.98 | 3.1 | 2.94 | 2.96 | -0.67% | 398,204 | 119,780,620 |
| 2024-05-15 | 2.84 | 3.05 | 2.81 | 2.98 | +4.56% | 396,755 | 117,755,016 |
| 2024-05-14 | 2.75 | 2.97 | 2.75 | 2.85 | +4.01% | 292,429 | 84,148,715 |
| 2024-05-13 | 2.8 | 2.82 | 2.72 | 2.74 | -3.18% | 168,525 | 46,486,960 |
| 2024-05-10 | 2.9 | 2.92 | 2.82 | 2.83 | -2.41% | 164,920 | 47,079,178 |
| 2024-05-09 | 2.9 | 2.94 | 2.89 | 2.9 | -0.34% | 157,402 | 45,791,928 |
| 2024-05-08 | 2.97 | 2.99 | 2.9 | 2.91 | -3% | 199,827 | 58,723,438 |
| 2024-05-07 | 2.94 | 3.04 | 2.91 | 3 | +2.74% | 277,041 | 82,617,820 |
| 2024-05-06 | 2.89 | 2.96 | 2.89 | 2.92 | +1.04% | 186,213 | 54,495,499 |
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：