股票概览
2.31
-0.86%
-0.02
2.33
开盘价
2.35
最高价
2.29
最低价
154,925
成交量
数据更新至: 2024-05-31
技术指标
2.34
MA5 (5日均线)
2.38
MA10 (10日均线)
2.42
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 | 2.33 | 2.35 | 2.29 | 2.31 | -0.86% | 154,925 | 35,746,133 |
| 2024-05-30 | 2.36 | 2.42 | 2.33 | 2.33 | -0.43% | 166,265 | 39,386,786 |
| 2024-05-29 | 2.34 | 2.4 | 2.32 | 2.34 | 0% | 124,166 | 29,292,115 |
| 2024-05-28 | 2.37 | 2.38 | 2.33 | 2.34 | -1.27% | 142,275 | 33,458,112 |
| 2024-05-27 | 2.36 | 2.38 | 2.32 | 2.37 | 0% | 151,958 | 35,629,538 |
| 2024-05-24 | 2.4 | 2.42 | 2.36 | 2.37 | -0.84% | 128,502 | 30,662,933 |
| 2024-05-23 | 2.43 | 2.47 | 2.37 | 2.39 | -2.05% | 202,764 | 48,926,796 |
| 2024-05-22 | 2.43 | 2.47 | 2.42 | 2.44 | -0.41% | 127,564 | 31,089,517 |
| 2024-05-21 | 2.48 | 2.5 | 2.43 | 2.45 | -2% | 171,532 | 42,124,723 |
| 2024-05-20 | 2.5 | 2.54 | 2.47 | 2.5 | 0% | 204,724 | 51,231,048 |
| 2024-05-17 | 2.52 | 2.54 | 2.47 | 2.5 | 0% | 220,686 | 55,145,603 |
| 2024-05-16 | 2.43 | 2.53 | 2.43 | 2.5 | +3.31% | 256,500 | 64,012,127 |
| 2024-05-15 | 2.47 | 2.47 | 2.41 | 2.42 | -1.22% | 120,043 | 29,349,427 |
| 2024-05-14 | 2.44 | 2.48 | 2.43 | 2.45 | +0.41% | 151,359 | 37,101,097 |
| 2024-05-13 | 2.4 | 2.49 | 2.36 | 2.44 | +0.41% | 307,290 | 75,095,849 |
| 2024-05-10 | 2.49 | 2.5 | 2.41 | 2.43 | -2.41% | 222,674 | 54,214,342 |
| 2024-05-09 | 2.47 | 2.51 | 2.44 | 2.49 | +1.63% | 266,582 | 66,138,782 |
| 2024-05-08 | 2.45 | 2.5 | 2.39 | 2.45 | 0% | 339,480 | 82,990,631 |
| 2024-05-07 | 2.4 | 2.46 | 2.39 | 2.45 | +1.66% | 269,949 | 65,538,164 |
| 2024-05-06 | 2.39 | 2.42 | 2.36 | 2.41 | +1.69% | 249,395 | 59,595,662 |
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：