股票概览
2
+2.56%
+0.05
1.95
开盘价
2.04
最高价
1.94
最低价
226,668
成交量
数据更新至: 2024-05-31
技术指标
1.97
MA5 (5日均线)
2.01
MA10 (10日均线)
2.04
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 | 1.95 | 2.04 | 1.94 | 2 | +2.56% | 226,668 | 45,384,264 |
| 2024-05-30 | 1.96 | 1.98 | 1.93 | 1.95 | -0.51% | 156,849 | 30,580,994 |
| 2024-05-29 | 1.98 | 2.01 | 1.95 | 1.96 | 0% | 142,967 | 28,300,697 |
| 2024-05-28 | 1.98 | 2 | 1.95 | 1.96 | -1.01% | 132,340 | 26,105,859 |
| 2024-05-27 | 2.02 | 2.03 | 1.94 | 1.98 | -1.49% | 216,101 | 42,577,677 |
| 2024-05-24 | 2.03 | 2.05 | 2 | 2.01 | -0.5% | 162,154 | 32,731,032 |
| 2024-05-23 | 2.08 | 2.08 | 2.01 | 2.02 | -2.88% | 170,243 | 34,623,019 |
| 2024-05-22 | 2.06 | 2.11 | 2.05 | 2.08 | +1.46% | 168,565 | 35,003,590 |
| 2024-05-21 | 2.08 | 2.08 | 2.04 | 2.05 | -1.44% | 139,774 | 28,735,757 |
| 2024-05-20 | 2.08 | 2.15 | 2.07 | 2.08 | +0.48% | 196,703 | 41,244,900 |
| 2024-05-17 | 2.04 | 2.08 | 2 | 2.07 | +1.47% | 201,065 | 41,162,490 |
| 2024-05-16 | 2 | 2.06 | 2 | 2.04 | +2.51% | 192,832 | 39,245,794 |
| 2024-05-15 | 1.99 | 2.02 | 1.97 | 1.99 | 0% | 147,758 | 29,506,300 |
| 2024-05-14 | 1.96 | 2.03 | 1.96 | 1.99 | -0.5% | 205,740 | 40,924,226 |
| 2024-05-13 | 2.06 | 2.06 | 1.98 | 2 | -3.85% | 202,506 | 40,686,722 |
| 2024-05-10 | 2.14 | 2.14 | 2.07 | 2.08 | -2.35% | 140,421 | 29,365,766 |
| 2024-05-09 | 2.11 | 2.14 | 2.1 | 2.13 | +1.91% | 146,670 | 31,208,842 |
| 2024-05-08 | 2.15 | 2.15 | 2.09 | 2.09 | -3.24% | 171,696 | 36,277,178 |
| 2024-05-07 | 2.15 | 2.17 | 2.13 | 2.16 | 0% | 173,962 | 37,305,662 |
| 2024-05-06 | 2.14 | 2.18 | 2.13 | 2.16 | +1.89% | 230,951 | 49,691,885 |
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：