股票概览
2.07
+0.49%
+0.01
2.05
开盘价
2.09
最高价
2.05
最低价
133,255
成交量
数据更新至: 2024-05-31
技术指标
2.07
MA5 (5日均线)
2.11
MA10 (10日均线)
2.15
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 | 2.05 | 2.09 | 2.05 | 2.07 | +0.49% | 133,255 | 27,628,157 |
| 2024-05-30 | 2.06 | 2.12 | 2.04 | 2.06 | 0% | 201,157 | 41,812,643 |
| 2024-05-29 | 2.07 | 2.09 | 2.04 | 2.06 | -0.48% | 171,177 | 35,196,777 |
| 2024-05-28 | 2.1 | 2.11 | 2.06 | 2.07 | -1.43% | 155,582 | 32,292,910 |
| 2024-05-27 | 2.11 | 2.13 | 2.06 | 2.1 | -0.47% | 185,107 | 38,611,902 |
| 2024-05-24 | 2.11 | 2.14 | 2.1 | 2.11 | 0% | 142,618 | 30,239,383 |
| 2024-05-23 | 2.15 | 2.16 | 2.11 | 2.11 | -2.31% | 224,503 | 47,683,867 |
| 2024-05-22 | 2.14 | 2.17 | 2.13 | 2.16 | +0.47% | 155,111 | 33,413,333 |
| 2024-05-21 | 2.17 | 2.17 | 2.13 | 2.15 | -1.38% | 244,683 | 52,459,911 |
| 2024-05-20 | 2.22 | 2.24 | 2.17 | 2.18 | -1.8% | 351,551 | 77,149,859 |
| 2024-05-17 | 2.18 | 2.22 | 2.16 | 2.22 | +1.37% | 252,863 | 55,671,786 |
| 2024-05-16 | 2.14 | 2.2 | 2.14 | 2.19 | +2.34% | 313,486 | 68,306,945 |
| 2024-05-15 | 2.16 | 2.17 | 2.14 | 2.14 | -0.93% | 188,551 | 40,630,296 |
| 2024-05-14 | 2.14 | 2.18 | 2.14 | 2.16 | +1.41% | 251,741 | 54,387,427 |
| 2024-05-13 | 2.18 | 2.18 | 2.12 | 2.13 | -3.18% | 328,424 | 70,565,649 |
| 2024-05-10 | 2.23 | 2.24 | 2.18 | 2.2 | -1.35% | 279,526 | 61,587,677 |
| 2024-05-09 | 2.2 | 2.27 | 2.18 | 2.23 | +1.36% | 304,626 | 68,250,853 |
| 2024-05-08 | 2.23 | 2.24 | 2.2 | 2.2 | -2.22% | 259,448 | 57,489,090 |
| 2024-05-07 | 2.24 | 2.25 | 2.19 | 2.25 | +0.9% | 439,890 | 97,889,158 |
| 2024-05-06 | 2.22 | 2.26 | 2.21 | 2.23 | +1.83% | 367,887 | 82,298,272 |
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：