股票概览
2.26
+0.89%
+0.02
2.24
开盘价
2.27
最高价
2.23
最低价
70,992
成交量
数据更新至: 2024-05-31
技术指标
2.26
MA5 (5日均线)
2.30
MA10 (10日均线)
2.38
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 | 2.24 | 2.27 | 2.23 | 2.26 | +0.89% | 70,992 | 15,996,986 |
| 2024-05-30 | 2.26 | 2.29 | 2.23 | 2.24 | -0.88% | 76,174 | 17,162,987 |
| 2024-05-29 | 2.26 | 2.3 | 2.24 | 2.26 | 0% | 66,734 | 15,195,239 |
| 2024-05-28 | 2.29 | 2.31 | 2.25 | 2.26 | -1.74% | 71,997 | 16,400,151 |
| 2024-05-27 | 2.29 | 2.31 | 2.25 | 2.3 | +0.44% | 93,309 | 21,254,317 |
| 2024-05-24 | 2.29 | 2.35 | 2.29 | 2.29 | -0.43% | 81,822 | 18,937,221 |
| 2024-05-23 | 2.36 | 2.37 | 2.29 | 2.3 | -2.54% | 92,698 | 21,503,654 |
| 2024-05-22 | 2.35 | 2.4 | 2.35 | 2.36 | 0% | 81,864 | 19,411,766 |
| 2024-05-21 | 2.39 | 2.41 | 2.34 | 2.36 | -2.07% | 107,150 | 25,334,038 |
| 2024-05-20 | 2.41 | 2.43 | 2.38 | 2.41 | -0.41% | 104,667 | 25,215,038 |
| 2024-05-17 | 2.4 | 2.43 | 2.37 | 2.42 | +0.41% | 88,960 | 21,376,255 |
| 2024-05-16 | 2.4 | 2.45 | 2.4 | 2.41 | 0% | 79,279 | 19,182,538 |
| 2024-05-15 | 2.42 | 2.45 | 2.39 | 2.41 | -0.82% | 96,677 | 23,395,451 |
| 2024-05-14 | 2.39 | 2.46 | 2.39 | 2.43 | +0.83% | 120,106 | 29,338,148 |
| 2024-05-13 | 2.43 | 2.44 | 2.39 | 2.41 | -1.63% | 133,850 | 32,319,730 |
| 2024-05-10 | 2.53 | 2.54 | 2.44 | 2.45 | -3.16% | 140,131 | 34,708,668 |
| 2024-05-09 | 2.5 | 2.55 | 2.48 | 2.53 | +1.2% | 136,744 | 34,452,802 |
| 2024-05-08 | 2.48 | 2.53 | 2.46 | 2.5 | +0.81% | 172,767 | 43,140,881 |
| 2024-05-07 | 2.45 | 2.49 | 2.43 | 2.48 | +1.22% | 132,951 | 32,644,471 |
| 2024-05-06 | 2.43 | 2.47 | 2.42 | 2.45 | +2.51% | 140,205 | 34,195,723 |
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：