股票概览
2.16
+0.47%
+0.01
2.15
开盘价
2.2
最高价
2.15
最低价
408,024
成交量
数据更新至: 2024-05-31
技术指标
2.16
MA5 (5日均线)
2.19
MA10 (10日均线)
2.22
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 | 2.2 | 2.15 | 2.16 | +0.47% | 408,024 | 88,802,337 |
| 2024-05-30 | 2.14 | 2.17 | 2.12 | 2.15 | 0% | 331,282 | 71,220,499 |
| 2024-05-29 | 2.14 | 2.17 | 2.14 | 2.15 | 0% | 283,990 | 61,248,963 |
| 2024-05-28 | 2.17 | 2.2 | 2.14 | 2.15 | -0.92% | 374,356 | 81,194,532 |
| 2024-05-27 | 2.19 | 2.2 | 2.12 | 2.17 | -0.91% | 509,439 | 109,576,331 |
| 2024-05-24 | 2.21 | 2.23 | 2.18 | 2.19 | -0.9% | 380,627 | 83,791,927 |
| 2024-05-23 | 2.23 | 2.24 | 2.2 | 2.21 | -1.34% | 442,661 | 98,214,541 |
| 2024-05-22 | 2.25 | 2.27 | 2.23 | 2.24 | -0.44% | 384,651 | 86,427,811 |
| 2024-05-21 | 2.25 | 2.28 | 2.22 | 2.25 | 0% | 485,989 | 109,269,928 |
| 2024-05-20 | 2.24 | 2.27 | 2.22 | 2.25 | +0.45% | 554,571 | 124,595,375 |
| 2024-05-17 | 2.2 | 2.25 | 2.18 | 2.24 | +2.28% | 560,393 | 124,228,196 |
| 2024-05-16 | 2.2 | 2.22 | 2.19 | 2.19 | -0.45% | 385,049 | 84,835,659 |
| 2024-05-15 | 2.22 | 2.23 | 2.19 | 2.2 | -0.45% | 322,954 | 71,250,574 |
| 2024-05-14 | 2.2 | 2.25 | 2.2 | 2.21 | +0.45% | 358,884 | 79,608,318 |
| 2024-05-13 | 2.23 | 2.23 | 2.18 | 2.2 | -1.79% | 459,658 | 101,313,714 |
| 2024-05-10 | 2.3 | 2.31 | 2.23 | 2.24 | -2.61% | 694,481 | 156,303,957 |
| 2024-05-09 | 2.28 | 2.32 | 2.27 | 2.3 | +0.88% | 525,453 | 120,954,687 |
| 2024-05-08 | 2.33 | 2.34 | 2.27 | 2.28 | -2.56% | 650,804 | 149,364,929 |
| 2024-05-07 | 2.36 | 2.37 | 2.32 | 2.34 | -0.85% | 529,508 | 123,840,804 |
| 2024-05-06 | 2.4 | 2.42 | 2.34 | 2.36 | -0.84% | 905,721 | 215,305,291 |
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：