股票概览
2.03
-1.46%
-0.03
2.05
开盘价
2.07
最高价
2.02
最低价
248,551
成交量
数据更新至: 2024-05-31
技术指标
2.08
MA5 (5日均线)
2.16
MA10 (10日均线)
2.13
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 | 2.05 | 2.07 | 2.02 | 2.03 | -1.46% | 248,551 | 50,643,625 |
| 2024-05-30 | 2.09 | 2.09 | 2.05 | 2.06 | -1.44% | 233,135 | 48,116,367 |
| 2024-05-29 | 2.08 | 2.15 | 2.08 | 2.09 | +0.48% | 292,849 | 61,804,389 |
| 2024-05-28 | 2.15 | 2.18 | 2.07 | 2.08 | -2.35% | 342,756 | 72,172,876 |
| 2024-05-27 | 2.13 | 2.16 | 2.08 | 2.13 | -0.93% | 390,042 | 82,346,401 |
| 2024-05-24 | 2.21 | 2.24 | 2.14 | 2.15 | -3.59% | 519,043 | 112,982,051 |
| 2024-05-23 | 2.3 | 2.35 | 2.21 | 2.23 | -5.51% | 1,044,740 | 237,241,639 |
| 2024-05-22 | 2.27 | 2.45 | 2.26 | 2.36 | +5.83% | 1,355,835 | 323,080,134 |
| 2024-05-21 | 2.23 | 2.26 | 2.21 | 2.23 | -0.89% | 399,352 | 89,285,342 |
| 2024-05-20 | 2.3 | 2.3 | 2.22 | 2.25 | -1.75% | 841,729 | 189,392,003 |
| 2024-05-17 | 2.17 | 2.3 | 2.14 | 2.29 | +6.51% | 936,771 | 207,460,859 |
| 2024-05-16 | 2.09 | 2.18 | 2.09 | 2.15 | +3.37% | 560,097 | 120,362,684 |
| 2024-05-15 | 2.06 | 2.12 | 2.04 | 2.08 | +0.97% | 376,322 | 78,555,451 |
| 2024-05-14 | 2.04 | 2.09 | 2.04 | 2.06 | +0.49% | 270,980 | 55,914,306 |
| 2024-05-13 | 2.07 | 2.09 | 2.03 | 2.05 | -1.91% | 301,536 | 62,002,198 |
| 2024-05-10 | 2.05 | 2.11 | 2.02 | 2.09 | +1.95% | 404,390 | 83,677,184 |
| 2024-05-09 | 2.03 | 2.08 | 2.02 | 2.05 | +1.49% | 264,340 | 54,214,288 |
| 2024-05-08 | 2.06 | 2.07 | 2 | 2.02 | -2.88% | 291,875 | 59,310,694 |
| 2024-05-07 | 2.05 | 2.09 | 2.03 | 2.08 | +0.97% | 312,555 | 64,373,491 |
| 2024-05-06 | 2.1 | 2.13 | 2.06 | 2.06 | 0% | 357,932 | 74,920,040 |
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：