股票概览
2.53
0%
0
2.54
开盘价
2.55
最高价
2.53
最低价
235,651
成交量
数据更新至: 2024-05-31
技术指标
2.55
MA5 (5日均线)
2.57
MA10 (10日均线)
2.56
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 | 2.54 | 2.55 | 2.53 | 2.53 | 0% | 235,651 | 59,756,576 |
| 2024-05-30 | 2.54 | 2.56 | 2.52 | 2.53 | -0.39% | 348,863 | 88,601,393 |
| 2024-05-29 | 2.55 | 2.58 | 2.53 | 2.54 | -0.78% | 522,124 | 133,476,350 |
| 2024-05-28 | 2.58 | 2.59 | 2.55 | 2.56 | -1.16% | 532,372 | 136,634,689 |
| 2024-05-27 | 2.58 | 2.6 | 2.57 | 2.59 | +0.78% | 474,434 | 122,333,033 |
| 2024-05-24 | 2.59 | 2.61 | 2.57 | 2.57 | -1.15% | 501,031 | 129,887,343 |
| 2024-05-23 | 2.62 | 2.63 | 2.59 | 2.6 | -1.14% | 742,917 | 193,558,386 |
| 2024-05-22 | 2.6 | 2.64 | 2.6 | 2.63 | +1.15% | 840,520 | 220,415,092 |
| 2024-05-21 | 2.59 | 2.62 | 2.58 | 2.6 | +0.39% | 739,197 | 192,121,831 |
| 2024-05-20 | 2.61 | 2.63 | 2.58 | 2.59 | -1.15% | 736,953 | 191,674,922 |
| 2024-05-17 | 2.57 | 2.62 | 2.56 | 2.62 | +1.55% | 983,920 | 254,913,435 |
| 2024-05-16 | 2.54 | 2.59 | 2.53 | 2.58 | +1.57% | 960,116 | 246,721,265 |
| 2024-05-15 | 2.54 | 2.55 | 2.53 | 2.54 | 0% | 287,864 | 73,122,067 |
| 2024-05-14 | 2.55 | 2.56 | 2.53 | 2.54 | -0.39% | 413,599 | 105,117,690 |
| 2024-05-13 | 2.54 | 2.55 | 2.51 | 2.55 | +0.39% | 456,153 | 115,642,617 |
| 2024-05-10 | 2.53 | 2.55 | 2.52 | 2.54 | +0.4% | 378,108 | 95,786,565 |
| 2024-05-09 | 2.51 | 2.55 | 2.51 | 2.53 | +0.8% | 387,670 | 98,243,333 |
| 2024-05-08 | 2.55 | 2.55 | 2.51 | 2.51 | -1.57% | 397,583 | 100,571,621 |
| 2024-05-07 | 2.55 | 2.56 | 2.52 | 2.55 | 0% | 452,935 | 114,936,630 |
| 2024-05-06 | 2.57 | 2.58 | 2.54 | 2.55 | 0% | 449,422 | 114,984,461 |
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：