股票概览
2.61
0%
0
2.58
开盘价
2.64
最高价
2.54
最低价
69,933
成交量
数据更新至: 2024-05-31
技术指标
2.71
MA5 (5日均线)
2.78
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 | 2.58 | 2.64 | 2.54 | 2.61 | 0% | 69,933 | 18,221,575 |
| 2024-05-30 | 2.76 | 2.76 | 2.58 | 2.61 | -5.78% | 138,977 | 36,842,688 |
| 2024-05-29 | 2.7 | 2.81 | 2.69 | 2.77 | +1.47% | 68,843 | 18,988,078 |
| 2024-05-28 | 2.81 | 2.82 | 2.73 | 2.73 | -3.19% | 91,717 | 25,385,569 |
| 2024-05-27 | 2.93 | 2.94 | 2.78 | 2.82 | -4.08% | 121,167 | 34,471,773 |
| 2024-05-24 | 2.74 | 2.98 | 2.71 | 2.94 | +6.91% | 201,603 | 57,441,658 |
| 2024-05-23 | 2.79 | 2.83 | 2.68 | 2.75 | -2.83% | 132,036 | 36,301,383 |
| 2024-05-22 | 2.87 | 2.89 | 2.82 | 2.83 | -1.74% | 106,083 | 30,257,928 |
| 2024-05-21 | 2.84 | 2.91 | 2.84 | 2.88 | +0.7% | 74,542 | 21,434,059 |
| 2024-05-20 | 2.9 | 2.92 | 2.84 | 2.86 | -2.05% | 124,106 | 35,642,902 |
| 2024-05-17 | 2.95 | 2.96 | 2.88 | 2.92 | -0.34% | 110,175 | 32,129,321 |
| 2024-05-16 | 2.9 | 2.98 | 2.83 | 2.93 | 0% | 152,828 | 44,435,022 |
| 2024-05-15 | 2.88 | 2.97 | 2.85 | 2.93 | +2.45% | 138,102 | 40,395,148 |
| 2024-05-14 | 2.73 | 2.89 | 2.73 | 2.86 | +4.38% | 131,714 | 37,182,851 |
| 2024-05-13 | 2.87 | 2.88 | 2.73 | 2.74 | -5.84% | 162,962 | 45,525,279 |
| 2024-05-10 | 2.86 | 3.03 | 2.83 | 2.91 | +1.04% | 191,268 | 56,156,627 |
| 2024-05-09 | 2.9 | 2.96 | 2.74 | 2.88 | -7.4% | 279,948 | 80,853,527 |
| 2024-05-08 | 3.23 | 3.23 | 3.1 | 3.11 | -4.01% | 166,078 | 52,089,889 |
| 2024-05-07 | 3.34 | 3.36 | 3.22 | 3.24 | -2.99% | 192,081 | 62,875,297 |
| 2024-05-06 | 3.48 | 3.53 | 3.2 | 3.34 | -4.02% | 217,664 | 72,644,133 |
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：