股票概览
2.67
-1.48%
-0.04
2.68
开盘价
2.71
最高价
2.63
最低价
411,532
成交量
数据更新至: 2024-05-31
技术指标
2.75
MA5 (5日均线)
2.68
MA10 (10日均线)
2.65
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 | 2.63 | 2.67 | -1.48% | 411,532 | 109,400,973 |
| 2024-05-30 | 2.8 | 2.83 | 2.68 | 2.71 | -5.9% | 648,944 | 177,915,860 |
| 2024-05-29 | 2.88 | 2.97 | 2.75 | 2.88 | 0% | 1,125,153 | 317,771,149 |
| 2024-05-28 | 2.63 | 2.88 | 2.61 | 2.88 | +9.92% | 720,076 | 200,540,040 |
| 2024-05-27 | 2.64 | 2.67 | 2.6 | 2.62 | 0% | 220,577 | 57,881,466 |
| 2024-05-24 | 2.55 | 2.65 | 2.55 | 2.62 | +2.34% | 232,847 | 61,166,659 |
| 2024-05-23 | 2.61 | 2.62 | 2.55 | 2.56 | -2.29% | 158,663 | 40,793,320 |
| 2024-05-22 | 2.61 | 2.65 | 2.61 | 2.62 | 0% | 105,830 | 27,812,480 |
| 2024-05-21 | 2.66 | 2.66 | 2.61 | 2.62 | -1.13% | 139,153 | 36,574,597 |
| 2024-05-20 | 2.62 | 2.68 | 2.62 | 2.65 | +0.76% | 191,842 | 50,870,183 |
| 2024-05-17 | 2.6 | 2.64 | 2.6 | 2.63 | +0.77% | 197,362 | 51,634,616 |
| 2024-05-16 | 2.64 | 2.7 | 2.6 | 2.61 | -0.76% | 240,095 | 63,275,631 |
| 2024-05-15 | 2.71 | 2.73 | 2.62 | 2.63 | -2.95% | 218,743 | 58,412,605 |
| 2024-05-14 | 2.66 | 2.74 | 2.61 | 2.71 | +1.5% | 348,033 | 93,819,187 |
| 2024-05-13 | 2.64 | 2.72 | 2.6 | 2.67 | +1.52% | 412,180 | 110,339,792 |
| 2024-05-10 | 2.58 | 2.65 | 2.57 | 2.63 | +2.33% | 292,135 | 76,212,071 |
| 2024-05-09 | 2.53 | 2.6 | 2.52 | 2.57 | +1.58% | 159,535 | 41,049,060 |
| 2024-05-08 | 2.55 | 2.61 | 2.53 | 2.53 | -0.78% | 201,407 | 51,607,141 |
| 2024-05-07 | 2.57 | 2.59 | 2.55 | 2.55 | -0.78% | 144,325 | 37,040,456 |
| 2024-05-06 | 2.54 | 2.58 | 2.52 | 2.57 | +2.8% | 197,506 | 50,616,071 |
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：