股票概览
2.91
+1.39%
+0.04
2.89
开盘价
2.91
最高价
2.86
最低价
54,491
成交量
数据更新至: 2024-05-31
技术指标
2.90
MA5 (5日均线)
2.94
MA10 (10日均线)
3.00
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 | 2.89 | 2.91 | 2.86 | 2.91 | +1.39% | 54,491 | 15,738,977 |
| 2024-05-30 | 2.88 | 2.91 | 2.86 | 2.87 | -1.03% | 48,120 | 13,869,574 |
| 2024-05-29 | 2.88 | 2.92 | 2.87 | 2.9 | +0.69% | 51,745 | 15,009,423 |
| 2024-05-28 | 2.93 | 2.93 | 2.87 | 2.88 | -1.37% | 39,756 | 11,514,629 |
| 2024-05-27 | 2.92 | 2.94 | 2.86 | 2.92 | 0% | 76,198 | 22,015,194 |
| 2024-05-24 | 2.91 | 2.96 | 2.9 | 2.92 | +0.34% | 68,341 | 19,999,002 |
| 2024-05-23 | 2.98 | 2.99 | 2.9 | 2.91 | -3.96% | 81,947 | 24,082,731 |
| 2024-05-22 | 3.02 | 3.04 | 2.99 | 3.03 | +0.33% | 54,320 | 16,419,214 |
| 2024-05-21 | 3.06 | 3.06 | 3 | 3.02 | -1.31% | 67,317 | 20,381,503 |
| 2024-05-20 | 3.11 | 3.12 | 3.04 | 3.06 | -0.33% | 80,356 | 24,625,273 |
| 2024-05-17 | 3.04 | 3.07 | 3.02 | 3.07 | +0.66% | 59,350 | 18,131,543 |
| 2024-05-16 | 3.01 | 3.06 | 3.01 | 3.05 | +0.99% | 71,684 | 21,773,106 |
| 2024-05-15 | 3.08 | 3.09 | 3.01 | 3.02 | -1.95% | 95,968 | 29,144,812 |
| 2024-05-14 | 3 | 3.09 | 2.99 | 3.08 | +3.36% | 146,232 | 44,584,397 |
| 2024-05-13 | 3.06 | 3.06 | 2.97 | 2.98 | -2.3% | 103,713 | 31,157,577 |
| 2024-05-10 | 3.09 | 3.1 | 3.03 | 3.05 | -1.29% | 82,851 | 25,290,980 |
| 2024-05-09 | 3.05 | 3.09 | 3.03 | 3.09 | +1.98% | 72,254 | 22,206,126 |
| 2024-05-08 | 3.07 | 3.08 | 3.02 | 3.03 | -1.62% | 72,459 | 22,056,521 |
| 2024-05-07 | 3.06 | 3.09 | 3.04 | 3.08 | +0.65% | 81,165 | 24,899,547 |
| 2024-05-06 | 3.05 | 3.09 | 3.04 | 3.06 | +1.32% | 92,233 | 28,185,461 |
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：