股票概览
2.09
-0.48%
-0.01
2.1
开盘价
2.11
最高价
2.08
最低价
96,843
成交量
数据更新至: 2024-05-31
技术指标
2.10
MA5 (5日均线)
2.13
MA10 (10日均线)
2.16
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 | 2.1 | 2.11 | 2.08 | 2.09 | -0.48% | 96,843 | 20,229,225 |
| 2024-05-30 | 2.1 | 2.15 | 2.09 | 2.1 | 0% | 156,360 | 33,174,500 |
| 2024-05-29 | 2.08 | 2.12 | 2.07 | 2.1 | +0.48% | 120,850 | 25,415,018 |
| 2024-05-28 | 2.1 | 2.11 | 2.08 | 2.09 | -0.48% | 105,250 | 22,029,884 |
| 2024-05-27 | 2.13 | 2.14 | 2.08 | 2.1 | -1.41% | 143,996 | 30,211,084 |
| 2024-05-24 | 2.14 | 2.16 | 2.13 | 2.13 | -0.47% | 116,881 | 25,032,779 |
| 2024-05-23 | 2.19 | 2.2 | 2.14 | 2.14 | -2.73% | 230,224 | 49,707,153 |
| 2024-05-22 | 2.18 | 2.22 | 2.17 | 2.2 | +1.38% | 187,950 | 41,358,980 |
| 2024-05-21 | 2.2 | 2.22 | 2.17 | 2.17 | -1.81% | 182,674 | 39,979,024 |
| 2024-05-20 | 2.22 | 2.24 | 2.2 | 2.21 | -0.45% | 261,297 | 57,923,564 |
| 2024-05-17 | 2.22 | 2.23 | 2.17 | 2.22 | -0.45% | 326,490 | 71,753,149 |
| 2024-05-16 | 2.14 | 2.24 | 2.14 | 2.23 | +4.21% | 444,372 | 97,611,852 |
| 2024-05-15 | 2.16 | 2.16 | 2.14 | 2.14 | -0.93% | 127,697 | 27,426,709 |
| 2024-05-14 | 2.16 | 2.18 | 2.15 | 2.16 | 0% | 111,293 | 24,064,114 |
| 2024-05-13 | 2.18 | 2.19 | 2.15 | 2.16 | -1.37% | 213,484 | 46,137,937 |
| 2024-05-10 | 2.19 | 2.2 | 2.17 | 2.19 | -0.45% | 137,633 | 30,075,546 |
| 2024-05-09 | 2.17 | 2.2 | 2.17 | 2.2 | +1.38% | 153,452 | 33,591,046 |
| 2024-05-08 | 2.18 | 2.2 | 2.17 | 2.17 | -0.91% | 123,384 | 26,902,485 |
| 2024-05-07 | 2.21 | 2.22 | 2.18 | 2.19 | -0.9% | 208,480 | 45,745,662 |
| 2024-05-06 | 2.2 | 2.23 | 2.19 | 2.21 | +0.91% | 271,375 | 60,020,339 |
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：