股票概览
2.6
+1.56%
+0.04
2.55
开盘价
2.64
最高价
2.51
最低价
29,994
成交量
数据更新至: 2024-05-31
技术指标
2.64
MA5 (5日均线)
2.63
MA10 (10日均线)
2.66
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 | 2.55 | 2.64 | 2.51 | 2.6 | +1.56% | 29,994 | 7,817,153 |
| 2024-05-30 | 2.58 | 2.65 | 2.54 | 2.56 | -1.92% | 41,244 | 10,665,555 |
| 2024-05-29 | 2.66 | 2.67 | 2.6 | 2.61 | -2.61% | 53,939 | 14,198,790 |
| 2024-05-28 | 2.7 | 2.7 | 2.64 | 2.68 | -2.55% | 69,694 | 18,587,935 |
| 2024-05-27 | 2.73 | 2.8 | 2.68 | 2.75 | +4.96% | 113,312 | 31,001,292 |
| 2024-05-24 | 2.7 | 2.7 | 2.58 | 2.62 | +0.77% | 57,850 | 15,261,769 |
| 2024-05-23 | 2.61 | 2.65 | 2.56 | 2.6 | -2.62% | 60,844 | 15,773,315 |
| 2024-05-22 | 2.65 | 2.77 | 2.59 | 2.67 | +4.3% | 87,003 | 23,527,430 |
| 2024-05-21 | 2.59 | 2.63 | 2.55 | 2.56 | -4.83% | 84,911 | 21,924,889 |
| 2024-05-20 | 2.79 | 2.79 | 2.66 | 2.69 | -3.58% | 89,049 | 24,283,202 |
| 2024-05-17 | 2.86 | 2.9 | 2.74 | 2.79 | -2.11% | 103,387 | 28,748,436 |
| 2024-05-16 | 2.82 | 2.92 | 2.73 | 2.85 | +2.89% | 129,737 | 36,485,881 |
| 2024-05-15 | 2.74 | 2.88 | 2.71 | 2.77 | +0.36% | 112,793 | 31,476,675 |
| 2024-05-14 | 2.71 | 2.85 | 2.6 | 2.76 | +0.36% | 149,161 | 40,909,687 |
| 2024-05-13 | 2.46 | 2.83 | 2.42 | 2.75 | +13.64% | 174,934 | 47,121,757 |
| 2024-05-10 | 2.5 | 2.55 | 2.38 | 2.42 | -5.1% | 83,574 | 20,429,768 |
| 2024-05-09 | 2.5 | 2.64 | 2.49 | 2.55 | +1.59% | 65,357 | 16,847,249 |
| 2024-05-08 | 2.66 | 2.67 | 2.46 | 2.51 | -6.34% | 102,524 | 26,188,732 |
| 2024-05-07 | 2.7 | 2.72 | 2.6 | 2.68 | -0.74% | 92,196 | 24,371,012 |
| 2024-05-06 | 2.62 | 2.77 | 2.55 | 2.7 | -2.88% | 140,677 | 37,341,397 |
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：