股票概览
2.68
-1.47%
-0.04
2.73
开盘价
2.75
最高价
2.6
最低价
79,303
成交量
数据更新至: 2024-05-31
技术指标
2.76
MA5 (5日均线)
2.85
MA10 (10日均线)
2.95
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 | 2.73 | 2.75 | 2.6 | 2.68 | -1.47% | 79,303 | 21,100,532 |
| 2024-05-30 | 2.77 | 2.79 | 2.7 | 2.72 | -0.37% | 54,758 | 14,990,944 |
| 2024-05-29 | 2.8 | 2.84 | 2.7 | 2.73 | -2.5% | 91,729 | 25,132,904 |
| 2024-05-28 | 2.84 | 2.85 | 2.77 | 2.8 | -2.1% | 42,474 | 11,902,510 |
| 2024-05-27 | 2.84 | 2.88 | 2.79 | 2.86 | +1.06% | 37,733 | 10,662,286 |
| 2024-05-24 | 2.89 | 2.89 | 2.83 | 2.83 | -1.05% | 41,961 | 12,024,323 |
| 2024-05-23 | 2.94 | 2.95 | 2.84 | 2.86 | -3.38% | 62,638 | 17,998,059 |
| 2024-05-22 | 3.02 | 3.02 | 2.94 | 2.96 | -0.67% | 44,051 | 13,071,747 |
| 2024-05-21 | 3.03 | 3.03 | 2.94 | 2.98 | -1.65% | 54,814 | 16,255,008 |
| 2024-05-20 | 2.99 | 3.05 | 2.99 | 3.03 | +0.66% | 64,384 | 19,504,296 |
| 2024-05-17 | 3.09 | 3.1 | 2.99 | 3.01 | -2.27% | 72,711 | 22,010,653 |
| 2024-05-16 | 3.04 | 3.11 | 3.02 | 3.08 | +2.67% | 76,976 | 23,635,592 |
| 2024-05-15 | 3.02 | 3.05 | 2.96 | 3 | -0.99% | 35,238 | 10,621,534 |
| 2024-05-14 | 2.97 | 3.03 | 2.95 | 3.03 | +2.36% | 46,389 | 13,882,359 |
| 2024-05-13 | 3.04 | 3.05 | 2.93 | 2.96 | -2.95% | 58,900 | 17,544,015 |
| 2024-05-10 | 3.1 | 3.15 | 3.04 | 3.05 | -2.24% | 52,406 | 16,073,348 |
| 2024-05-09 | 3.09 | 3.13 | 3.06 | 3.12 | +1.63% | 59,467 | 18,494,908 |
| 2024-05-08 | 3.15 | 3.15 | 3.04 | 3.07 | -0.97% | 60,526 | 18,587,650 |
| 2024-05-07 | 3.07 | 3.13 | 3.04 | 3.1 | +0.98% | 98,020 | 30,225,236 |
| 2024-05-06 | 3 | 3.09 | 2.95 | 3.07 | +4.07% | 124,208 | 37,421,619 |
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：