股票概览
2.4
+0.84%
+0.02
2.36
开盘价
2.43
最高价
2.32
最低价
194,589
成交量
数据更新至: 2024-05-31
技术指标
2.43
MA5 (5日均线)
2.50
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 | 2.36 | 2.43 | 2.32 | 2.4 | +0.84% | 194,589 | 46,168,477 |
| 2024-05-30 | 2.43 | 2.45 | 2.37 | 2.38 | -2.06% | 131,818 | 31,633,038 |
| 2024-05-29 | 2.45 | 2.49 | 2.41 | 2.43 | 0% | 78,022 | 19,125,091 |
| 2024-05-28 | 2.47 | 2.5 | 2.42 | 2.43 | -2.41% | 73,792 | 18,094,745 |
| 2024-05-27 | 2.48 | 2.5 | 2.43 | 2.49 | 0% | 75,440 | 18,567,427 |
| 2024-05-24 | 2.58 | 2.59 | 2.48 | 2.49 | -2.73% | 105,735 | 26,595,959 |
| 2024-05-23 | 2.65 | 2.66 | 2.56 | 2.56 | -3.03% | 102,691 | 26,693,371 |
| 2024-05-22 | 2.57 | 2.65 | 2.54 | 2.64 | +2.72% | 115,060 | 30,126,987 |
| 2024-05-21 | 2.55 | 2.62 | 2.53 | 2.57 | +0.39% | 87,679 | 22,586,923 |
| 2024-05-20 | 2.64 | 2.65 | 2.55 | 2.56 | -2.29% | 119,657 | 30,917,127 |
| 2024-05-17 | 2.62 | 2.64 | 2.57 | 2.62 | 0% | 86,606 | 22,608,030 |
| 2024-05-16 | 2.56 | 2.64 | 2.55 | 2.62 | +2.34% | 120,556 | 31,481,052 |
| 2024-05-15 | 2.46 | 2.61 | 2.46 | 2.56 | -1.16% | 113,790 | 29,131,421 |
| 2024-05-14 | 2.58 | 2.63 | 2.55 | 2.59 | +3.19% | 140,191 | 36,310,738 |
| 2024-05-13 | 2.63 | 2.63 | 2.51 | 2.51 | -3.83% | 114,535 | 29,024,634 |
| 2024-05-10 | 2.66 | 2.71 | 2.6 | 2.61 | -2.97% | 124,659 | 32,835,482 |
| 2024-05-09 | 2.68 | 2.74 | 2.67 | 2.69 | +1.89% | 111,336 | 30,138,974 |
| 2024-05-08 | 2.75 | 2.75 | 2.63 | 2.64 | -3.3% | 129,435 | 34,484,220 |
| 2024-05-07 | 2.71 | 2.79 | 2.7 | 2.73 | +0.74% | 123,953 | 33,878,912 |
| 2024-05-06 | 2.79 | 2.79 | 2.68 | 2.71 | -1.09% | 149,911 | 40,737,119 |
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：