股票概览
2.1
-5.83%
-0.13
2.22
开盘价
2.28
最高价
2.1
最低价
159,839
成交量
数据更新至: 2024-05-31
技术指标
2.37
MA5 (5日均线)
2.58
MA10 (10日均线)
2.77
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 | 2.22 | 2.28 | 2.1 | 2.1 | -5.83% | 159,839 | 35,173,562 |
| 2024-05-30 | 2.37 | 2.37 | 2.17 | 2.23 | -7.08% | 199,633 | 45,003,893 |
| 2024-05-29 | 2.43 | 2.58 | 2.36 | 2.4 | -2.83% | 155,863 | 38,358,041 |
| 2024-05-28 | 2.68 | 2.68 | 2.43 | 2.47 | -7.14% | 163,386 | 41,460,039 |
| 2024-05-27 | 2.77 | 2.79 | 2.66 | 2.66 | -4.66% | 118,443 | 31,970,413 |
| 2024-05-24 | 2.7 | 2.84 | 2.64 | 2.79 | +1.09% | 150,815 | 41,485,223 |
| 2024-05-23 | 2.87 | 2.97 | 2.75 | 2.76 | -4.5% | 164,720 | 46,645,678 |
| 2024-05-22 | 2.79 | 2.93 | 2.76 | 2.89 | +5.09% | 180,694 | 51,561,494 |
| 2024-05-21 | 2.75 | 2.83 | 2.7 | 2.75 | -0.72% | 113,205 | 31,096,520 |
| 2024-05-20 | 2.85 | 2.94 | 2.77 | 2.77 | -2.46% | 155,733 | 44,538,371 |
| 2024-05-17 | 2.9 | 2.95 | 2.83 | 2.84 | -3.73% | 172,710 | 49,767,526 |
| 2024-05-16 | 2.91 | 3.06 | 2.81 | 2.95 | +0.34% | 264,811 | 77,288,329 |
| 2024-05-15 | 2.88 | 2.96 | 2.82 | 2.94 | +3.52% | 227,198 | 65,804,792 |
| 2024-05-14 | 2.69 | 2.9 | 2.67 | 2.84 | +5.58% | 247,451 | 69,436,168 |
| 2024-05-13 | 2.57 | 2.77 | 2.56 | 2.69 | +1.89% | 244,674 | 65,651,229 |
| 2024-05-10 | 2.91 | 2.93 | 2.64 | 2.64 | -11.41% | 373,436 | 103,315,103 |
| 2024-05-09 | 3.03 | 3.08 | 2.97 | 2.98 | -0.67% | 304,160 | 91,678,781 |
| 2024-05-08 | 3.06 | 3.14 | 2.98 | 3 | -7.98% | 419,838 | 128,281,905 |
| 2024-05-07 | 3.17 | 3.48 | 3.03 | 3.26 | -6.05% | 789,596 | 246,647,810 |
| 2024-05-06 | 3.47 | 3.47 | 3.47 | 3.47 | -20.05% | 6,294 | 2,184,018 |
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：