股票概览
2.27
+0.44%
+0.01
2.25
开盘价
2.3
最高价
2.23
最低价
43,725
成交量
数据更新至: 2024-05-31
技术指标
2.28
MA5 (5日均线)
2.33
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 | 2.25 | 2.3 | 2.23 | 2.27 | +0.44% | 43,725 | 9,944,683 |
| 2024-05-30 | 2.34 | 2.34 | 2.25 | 2.26 | -1.74% | 58,473 | 13,290,146 |
| 2024-05-29 | 2.32 | 2.36 | 2.28 | 2.3 | +0.88% | 67,122 | 15,559,265 |
| 2024-05-28 | 2.31 | 2.33 | 2.27 | 2.28 | -1.3% | 52,943 | 12,181,291 |
| 2024-05-27 | 2.3 | 2.33 | 2.27 | 2.31 | 0% | 52,819 | 12,137,036 |
| 2024-05-24 | 2.35 | 2.35 | 2.28 | 2.31 | +0.43% | 66,262 | 15,433,139 |
| 2024-05-23 | 2.35 | 2.37 | 2.29 | 2.3 | -2.95% | 100,802 | 23,402,632 |
| 2024-05-22 | 2.37 | 2.4 | 2.35 | 2.37 | -0.42% | 84,679 | 20,044,620 |
| 2024-05-21 | 2.46 | 2.46 | 2.33 | 2.38 | -4.03% | 184,045 | 43,660,150 |
| 2024-05-20 | 2.41 | 2.52 | 2.41 | 2.48 | +2.9% | 182,975 | 44,986,823 |
| 2024-05-17 | 2.4 | 2.44 | 2.38 | 2.41 | +0.42% | 81,712 | 19,632,921 |
| 2024-05-16 | 2.33 | 2.42 | 2.33 | 2.4 | +3% | 127,205 | 30,456,944 |
| 2024-05-15 | 2.35 | 2.39 | 2.31 | 2.33 | -1.69% | 71,743 | 16,902,086 |
| 2024-05-14 | 2.31 | 2.4 | 2.31 | 2.37 | +0.85% | 81,035 | 19,178,860 |
| 2024-05-13 | 2.47 | 2.47 | 2.33 | 2.35 | -3.69% | 120,703 | 28,680,924 |
| 2024-05-10 | 2.55 | 2.58 | 2.43 | 2.44 | -4.31% | 161,301 | 39,995,637 |
| 2024-05-09 | 2.5 | 2.59 | 2.48 | 2.55 | -0.39% | 197,613 | 50,327,979 |
| 2024-05-08 | 2.5 | 2.72 | 2.44 | 2.56 | +1.19% | 309,215 | 79,370,887 |
| 2024-05-07 | 2.47 | 2.55 | 2.44 | 2.53 | +1.61% | 150,847 | 37,891,951 |
| 2024-05-06 | 2.45 | 2.52 | 2.45 | 2.49 | +2.05% | 120,157 | 29,776,555 |
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：