股票概览
2.29
-0.43%
-0.01
2.3
开盘价
2.32
最高价
2.29
最低价
193,674
成交量
数据更新至: 2024-05-31
技术指标
2.31
MA5 (5日均线)
2.33
MA10 (10日均线)
2.35
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 | 2.3 | 2.32 | 2.29 | 2.29 | -0.43% | 193,674 | 44,560,046 |
| 2024-05-30 | 2.32 | 2.36 | 2.3 | 2.3 | -0.43% | 398,952 | 93,018,692 |
| 2024-05-29 | 2.31 | 2.34 | 2.29 | 2.31 | 0% | 251,481 | 58,177,990 |
| 2024-05-28 | 2.32 | 2.34 | 2.3 | 2.31 | -0.43% | 287,315 | 66,684,569 |
| 2024-05-27 | 2.31 | 2.33 | 2.29 | 2.32 | +0.87% | 205,852 | 47,518,707 |
| 2024-05-24 | 2.31 | 2.34 | 2.3 | 2.3 | -0.86% | 288,272 | 66,775,882 |
| 2024-05-23 | 2.38 | 2.38 | 2.31 | 2.32 | -2.93% | 498,744 | 116,495,288 |
| 2024-05-22 | 2.37 | 2.4 | 2.36 | 2.39 | +0.84% | 264,300 | 63,016,531 |
| 2024-05-21 | 2.39 | 2.39 | 2.35 | 2.37 | -0.84% | 283,893 | 67,226,486 |
| 2024-05-20 | 2.4 | 2.43 | 2.39 | 2.39 | -0.42% | 321,234 | 77,229,663 |
| 2024-05-17 | 2.38 | 2.4 | 2.35 | 2.4 | +1.69% | 394,935 | 94,018,314 |
| 2024-05-16 | 2.33 | 2.4 | 2.33 | 2.36 | +1.72% | 507,255 | 119,902,876 |
| 2024-05-15 | 2.32 | 2.35 | 2.31 | 2.32 | 0% | 234,026 | 54,435,637 |
| 2024-05-14 | 2.36 | 2.38 | 2.31 | 2.32 | -2.11% | 543,065 | 126,976,991 |
| 2024-05-13 | 2.38 | 2.39 | 2.35 | 2.37 | -0.84% | 278,835 | 66,105,268 |
| 2024-05-10 | 2.37 | 2.4 | 2.35 | 2.39 | +0.84% | 322,539 | 76,616,083 |
| 2024-05-09 | 2.35 | 2.4 | 2.34 | 2.37 | +0.85% | 360,751 | 85,821,651 |
| 2024-05-08 | 2.39 | 2.4 | 2.35 | 2.35 | -2.08% | 417,879 | 98,800,480 |
| 2024-05-07 | 2.43 | 2.44 | 2.38 | 2.4 | -1.23% | 450,320 | 108,096,623 |
| 2024-05-06 | 2.43 | 2.45 | 2.42 | 2.43 | +0.83% | 353,533 | 85,968,325 |
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：