股票概览
2.93
0%
0
2.91
开盘价
2.96
最高价
2.91
最低价
58,769
成交量
数据更新至: 2024-05-31
技术指标
2.96
MA5 (5日均线)
3.01
MA10 (10日均线)
3.22
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 | 2.91 | 2.96 | 2.91 | 2.93 | 0% | 58,769 | 17,243,204 |
| 2024-05-30 | 2.96 | 2.99 | 2.92 | 2.93 | -1.01% | 59,951 | 17,667,621 |
| 2024-05-29 | 2.95 | 3.02 | 2.92 | 2.96 | -0.34% | 61,575 | 18,370,213 |
| 2024-05-28 | 2.98 | 3.01 | 2.96 | 2.97 | -1% | 61,209 | 18,263,549 |
| 2024-05-27 | 3.02 | 3.04 | 2.94 | 3 | -0.66% | 81,921 | 24,331,274 |
| 2024-05-24 | 3.07 | 3.12 | 3.01 | 3.02 | -0.66% | 73,893 | 22,556,574 |
| 2024-05-23 | 3.13 | 3.13 | 3.02 | 3.04 | -2.25% | 98,122 | 30,031,253 |
| 2024-05-22 | 3.06 | 3.14 | 3.06 | 3.11 | +1.63% | 138,967 | 43,155,226 |
| 2024-05-21 | 3.09 | 3.11 | 3 | 3.06 | -0.97% | 174,509 | 52,984,265 |
| 2024-05-20 | 2.91 | 3.15 | 2.91 | 3.09 | -0.96% | 287,145 | 88,043,374 |
| 2024-05-17 | 3.49 | 3.51 | 3.12 | 3.12 | -10.09% | 386,953 | 123,822,436 |
| 2024-05-16 | 3.42 | 3.5 | 3.42 | 3.47 | +1.46% | 73,942 | 25,681,580 |
| 2024-05-15 | 3.42 | 3.48 | 3.37 | 3.42 | 0% | 78,228 | 26,880,652 |
| 2024-05-14 | 3.35 | 3.44 | 3.31 | 3.42 | +2.4% | 84,967 | 28,890,155 |
| 2024-05-13 | 3.45 | 3.45 | 3.31 | 3.34 | -3.47% | 84,005 | 28,295,913 |
| 2024-05-10 | 3.55 | 3.56 | 3.45 | 3.46 | -1.42% | 83,575 | 29,078,757 |
| 2024-05-09 | 3.49 | 3.57 | 3.47 | 3.51 | +1.15% | 99,468 | 35,103,930 |
| 2024-05-08 | 3.53 | 3.54 | 3.45 | 3.47 | -1.7% | 101,400 | 35,322,881 |
| 2024-05-07 | 3.55 | 3.57 | 3.5 | 3.53 | -1.67% | 155,689 | 54,963,099 |
| 2024-05-06 | 3.51 | 3.69 | 3.42 | 3.59 | +3.46% | 251,804 | 88,974,643 |
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：