股票概览
2.51
+2.03%
+0.05
2.47
开盘价
2.53
最高价
2.46
最低价
289,350
成交量
数据更新至: 2024-05-31
技术指标
2.51
MA5 (5日均线)
2.59
MA10 (10日均线)
2.63
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 | 2.47 | 2.53 | 2.46 | 2.51 | +2.03% | 289,350 | 72,292,503 |
| 2024-05-30 | 2.49 | 2.51 | 2.45 | 2.46 | -2.38% | 254,041 | 62,843,629 |
| 2024-05-29 | 2.5 | 2.53 | 2.47 | 2.52 | +1.2% | 254,734 | 63,703,059 |
| 2024-05-28 | 2.54 | 2.54 | 2.48 | 2.49 | -2.35% | 273,866 | 68,429,398 |
| 2024-05-27 | 2.58 | 2.59 | 2.49 | 2.55 | 0% | 324,592 | 81,881,450 |
| 2024-05-24 | 2.56 | 2.61 | 2.55 | 2.55 | -1.54% | 386,037 | 99,151,925 |
| 2024-05-23 | 2.69 | 2.69 | 2.58 | 2.59 | -5.13% | 632,314 | 165,298,497 |
| 2024-05-22 | 2.71 | 2.75 | 2.66 | 2.73 | -2.15% | 808,330 | 217,881,753 |
| 2024-05-21 | 2.73 | 2.87 | 2.73 | 2.79 | +2.2% | 992,986 | 277,715,395 |
| 2024-05-20 | 2.79 | 2.83 | 2.69 | 2.73 | -5.86% | 1,190,977 | 326,213,696 |
| 2024-05-17 | 3 | 3.04 | 2.83 | 2.9 | -7.64% | 1,811,322 | 528,211,068 |
| 2024-05-16 | 2.79 | 3.34 | 2.7 | 3.14 | +11.35% | 2,372,425 | 714,052,576 |
| 2024-05-15 | 2.79 | 3.05 | 2.79 | 2.82 | +11.02% | 1,871,341 | 553,415,331 |
| 2024-05-14 | 2.48 | 2.58 | 2.47 | 2.54 | +4.53% | 363,793 | 91,812,277 |
| 2024-05-13 | 2.5 | 2.5 | 2.41 | 2.43 | -3.19% | 248,565 | 60,530,202 |
| 2024-05-10 | 2.59 | 2.6 | 2.49 | 2.51 | -2.71% | 242,951 | 61,301,196 |
| 2024-05-09 | 2.55 | 2.6 | 2.51 | 2.58 | +1.57% | 205,162 | 52,870,382 |
| 2024-05-08 | 2.62 | 2.63 | 2.53 | 2.54 | -3.79% | 291,285 | 74,621,779 |
| 2024-05-07 | 2.64 | 2.69 | 2.62 | 2.64 | 0% | 274,689 | 72,762,061 |
| 2024-05-06 | 2.65 | 2.67 | 2.6 | 2.64 | +1.15% | 381,679 | 100,338,614 |
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：