股票概览
2.39
+3.02%
+0.07
2.34
开盘价
2.4
最高价
2.3
最低价
34,076
成交量
数据更新至: 2024-05-31
技术指标
2.34
MA5 (5日均线)
2.32
MA10 (10日均线)
2.20
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 | 2.34 | 2.4 | 2.3 | 2.39 | +3.02% | 34,076 | 8,088,413 |
| 2024-05-30 | 2.42 | 2.42 | 2.31 | 2.32 | -3.33% | 49,587 | 11,643,863 |
| 2024-05-29 | 2.33 | 2.41 | 2.33 | 2.4 | +3% | 60,546 | 14,404,152 |
| 2024-05-28 | 2.23 | 2.36 | 2.23 | 2.33 | +3.56% | 58,976 | 13,599,547 |
| 2024-05-27 | 2.24 | 2.3 | 2.22 | 2.25 | +0.45% | 40,592 | 9,155,880 |
| 2024-05-24 | 2.29 | 2.3 | 2.21 | 2.24 | -1.75% | 63,414 | 14,240,528 |
| 2024-05-23 | 2.38 | 2.4 | 2.26 | 2.28 | -2.56% | 97,467 | 22,783,936 |
| 2024-05-22 | 2.36 | 2.45 | 2.31 | 2.34 | -1.27% | 93,935 | 22,313,803 |
| 2024-05-21 | 2.31 | 2.42 | 2.31 | 2.37 | +3.04% | 84,376 | 20,017,120 |
| 2024-05-20 | 2.22 | 2.31 | 2.2 | 2.3 | +4.55% | 84,231 | 19,182,320 |
| 2024-05-17 | 2.21 | 2.24 | 2.15 | 2.2 | -0.9% | 84,546 | 18,428,970 |
| 2024-05-16 | 2.15 | 2.24 | 2.15 | 2.22 | +4.23% | 126,459 | 28,052,357 |
| 2024-05-15 | 2.17 | 2.19 | 2.1 | 2.13 | -1.84% | 78,725 | 16,718,248 |
| 2024-05-14 | 2.26 | 2.27 | 2.16 | 2.17 | -2.69% | 190,103 | 41,611,018 |
| 2024-05-13 | 2.12 | 2.23 | 2.09 | 2.23 | +5.19% | 248,504 | 54,338,581 |
| 2024-05-10 | 2.18 | 2.18 | 1.98 | 2.12 | +1.92% | 408,049 | 86,329,968 |
| 2024-05-09 | 2.08 | 2.08 | 2.08 | 2.08 | +5.05% | 9,578 | 1,992,120 |
| 2024-05-08 | 1.98 | 1.98 | 1.98 | 1.98 | +4.76% | 13,939 | 2,759,987 |
| 2024-05-07 | 1.86 | 1.89 | 1.83 | 1.89 | +5% | 96,223 | 18,061,644 |
| 2024-05-06 | 1.68 | 1.8 | 1.66 | 1.8 | +5.26% | 133,382 | 23,261,551 |
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：