股票概览
1.84
0%
0
1.84
开盘价
1.93
最高价
1.83
最低价
101,994
成交量
数据更新至: 2024-05-31
技术指标
1.94
MA5 (5日均线)
2.12
MA10 (10日均线)
2.14
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 | 1.84 | 1.93 | 1.83 | 1.84 | 0% | 101,994 | 19,153,614 |
| 2024-05-30 | 1.93 | 1.93 | 1.84 | 1.84 | -4.66% | 102,595 | 19,157,446 |
| 2024-05-29 | 1.96 | 2.02 | 1.85 | 1.93 | -2.53% | 166,295 | 32,205,324 |
| 2024-05-28 | 2.08 | 2.13 | 1.95 | 1.98 | -7.04% | 174,925 | 35,441,050 |
| 2024-05-27 | 2.22 | 2.24 | 2.08 | 2.13 | -3.18% | 114,594 | 24,465,769 |
| 2024-05-24 | 2.22 | 2.28 | 2.14 | 2.2 | -0.45% | 140,858 | 31,084,970 |
| 2024-05-23 | 2.33 | 2.35 | 2.18 | 2.21 | -5.15% | 163,435 | 36,365,407 |
| 2024-05-22 | 2.31 | 2.41 | 2.24 | 2.33 | +0.87% | 171,451 | 40,052,893 |
| 2024-05-21 | 2.37 | 2.38 | 2.26 | 2.31 | -4.15% | 209,473 | 48,341,125 |
| 2024-05-20 | 2.17 | 2.49 | 2.17 | 2.41 | +12.62% | 380,795 | 89,214,829 |
| 2024-05-17 | 2.23 | 2.24 | 2.12 | 2.14 | -3.17% | 193,965 | 41,951,709 |
| 2024-05-16 | 2.14 | 2.27 | 2.11 | 2.21 | +1.84% | 267,153 | 58,704,890 |
| 2024-05-15 | 2.09 | 2.18 | 2.07 | 2.17 | +3.83% | 214,349 | 45,857,454 |
| 2024-05-14 | 1.96 | 2.1 | 1.96 | 2.09 | +8.29% | 226,712 | 46,289,089 |
| 2024-05-13 | 1.98 | 2.09 | 1.86 | 1.93 | -3.5% | 220,281 | 43,595,651 |
| 2024-05-10 | 2.22 | 2.26 | 1.98 | 2 | -9.09% | 318,824 | 66,420,703 |
| 2024-05-09 | 2.27 | 2.32 | 2.2 | 2.2 | -3.08% | 240,174 | 54,134,810 |
| 2024-05-08 | 2.21 | 2.39 | 2.21 | 2.27 | 0% | 273,452 | 63,007,305 |
| 2024-05-07 | 2.3 | 2.37 | 2.24 | 2.27 | -5.02% | 336,145 | 77,258,788 |
| 2024-05-06 | 2.3 | 2.51 | 2.17 | 2.39 | -5.91% | 606,603 | 138,495,154 |
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：