股票概览
2.04
-2.39%
-0.05
2.1
开盘价
2.12
最高价
2.03
最低价
216,219
成交量
数据更新至: 2024-05-31
技术指标
2.10
MA5 (5日均线)
2.16
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 | 2.1 | 2.12 | 2.03 | 2.04 | -2.39% | 216,219 | 44,840,085 |
| 2024-05-30 | 2.11 | 2.13 | 2.06 | 2.09 | -2.34% | 161,369 | 33,740,332 |
| 2024-05-29 | 2.08 | 2.15 | 2.06 | 2.14 | +2.88% | 189,628 | 40,309,981 |
| 2024-05-28 | 2.15 | 2.15 | 2.07 | 2.08 | -3.26% | 143,306 | 30,050,784 |
| 2024-05-27 | 2.16 | 2.19 | 2.08 | 2.15 | +0.47% | 202,851 | 43,218,202 |
| 2024-05-24 | 2.19 | 2.22 | 2.14 | 2.14 | -1.38% | 190,365 | 41,294,719 |
| 2024-05-23 | 2.24 | 2.25 | 2.15 | 2.17 | -3.98% | 294,183 | 64,516,276 |
| 2024-05-22 | 2.24 | 2.3 | 2.19 | 2.26 | +1.8% | 351,155 | 79,290,033 |
| 2024-05-21 | 2.24 | 2.32 | 2.21 | 2.22 | -3.48% | 507,657 | 114,587,063 |
| 2024-05-20 | 2.22 | 2.39 | 2.21 | 2.3 | -13.53% | 948,666 | 217,556,832 |
| 2024-05-17 | 2.65 | 2.68 | 2.58 | 2.66 | +0.38% | 283,457 | 74,420,616 |
| 2024-05-16 | 2.53 | 2.75 | 2.51 | 2.65 | +4.74% | 440,317 | 115,917,131 |
| 2024-05-15 | 2.51 | 2.63 | 2.47 | 2.53 | 0% | 276,176 | 70,493,727 |
| 2024-05-14 | 2.47 | 2.54 | 2.44 | 2.53 | +4.12% | 259,629 | 64,811,484 |
| 2024-05-13 | 2.55 | 2.56 | 2.42 | 2.43 | -7.25% | 305,901 | 75,793,959 |
| 2024-05-10 | 2.67 | 2.74 | 2.61 | 2.62 | -1.13% | 266,270 | 70,823,136 |
| 2024-05-09 | 2.6 | 2.68 | 2.59 | 2.65 | +1.53% | 205,556 | 54,579,255 |
| 2024-05-08 | 2.67 | 2.69 | 2.6 | 2.61 | -2.61% | 223,315 | 58,777,535 |
| 2024-05-07 | 2.69 | 2.77 | 2.64 | 2.68 | -0.74% | 269,430 | 72,742,546 |
| 2024-05-06 | 2.65 | 2.8 | 2.65 | 2.7 | +2.27% | 295,452 | 80,198,267 |
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：