股票概览
2.7
-0.37%
-0.01
2.71
开盘价
2.73
最高价
2.69
最低价
51,636
成交量
数据更新至: 2024-05-31
技术指标
2.74
MA5 (5日均线)
2.79
MA10 (10日均线)
2.88
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 | 2.71 | 2.73 | 2.69 | 2.7 | -0.37% | 51,636 | 13,992,384 |
| 2024-05-30 | 2.74 | 2.76 | 2.66 | 2.71 | -1.81% | 110,719 | 29,965,241 |
| 2024-05-29 | 2.76 | 2.8 | 2.74 | 2.76 | +0.73% | 68,213 | 18,859,528 |
| 2024-05-28 | 2.79 | 2.8 | 2.73 | 2.74 | -2.14% | 74,118 | 20,474,251 |
| 2024-05-27 | 2.77 | 2.81 | 2.73 | 2.8 | +1.82% | 83,532 | 23,149,038 |
| 2024-05-24 | 2.77 | 2.81 | 2.75 | 2.75 | -0.72% | 87,437 | 24,331,820 |
| 2024-05-23 | 2.86 | 2.88 | 2.75 | 2.77 | -3.82% | 144,632 | 40,390,055 |
| 2024-05-22 | 2.85 | 2.9 | 2.85 | 2.88 | +0.7% | 89,833 | 25,826,876 |
| 2024-05-21 | 2.93 | 2.93 | 2.83 | 2.86 | -1.72% | 107,161 | 30,727,922 |
| 2024-05-20 | 2.89 | 2.94 | 2.88 | 2.91 | +0.69% | 123,425 | 35,966,721 |
| 2024-05-17 | 2.86 | 2.91 | 2.85 | 2.89 | +1.05% | 109,178 | 31,406,615 |
| 2024-05-16 | 2.89 | 2.94 | 2.86 | 2.86 | -1.04% | 120,744 | 34,958,430 |
| 2024-05-15 | 2.92 | 2.97 | 2.87 | 2.89 | -1.03% | 147,859 | 42,997,120 |
| 2024-05-14 | 2.89 | 2.99 | 2.88 | 2.92 | +0.34% | 154,903 | 45,625,220 |
| 2024-05-13 | 2.98 | 3.03 | 2.9 | 2.91 | -3% | 227,865 | 67,087,064 |
| 2024-05-10 | 3.14 | 3.19 | 3 | 3 | -5.36% | 328,565 | 100,286,423 |
| 2024-05-09 | 3.16 | 3.25 | 3.06 | 3.17 | -0.31% | 479,863 | 150,504,899 |
| 2024-05-08 | 3.08 | 3.37 | 3.04 | 3.18 | +6% | 579,435 | 183,705,813 |
| 2024-05-07 | 2.99 | 3.06 | 2.93 | 3 | +1.35% | 167,750 | 50,207,179 |
| 2024-05-06 | 2.9 | 3 | 2.9 | 2.96 | +2.07% | 127,527 | 37,725,386 |
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：