股票概览
2.12
+3.41%
+0.07
2.04
开盘价
2.15
最高价
2.04
最低价
396,006
成交量
数据更新至: 2024-05-31
技术指标
2.17
MA5 (5日均线)
2.35
MA10 (10日均线)
2.50
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 | 2.04 | 2.15 | 2.04 | 2.12 | +3.41% | 396,006 | 83,059,528 |
| 2024-05-30 | 2.06 | 2.09 | 2.03 | 2.05 | 0% | 371,141 | 76,364,823 |
| 2024-05-29 | 2.1 | 2.16 | 2.02 | 2.05 | -5.09% | 718,219 | 148,635,940 |
| 2024-05-28 | 2.1 | 2.29 | 1.99 | 2.16 | -11.84% | 985,423 | 211,071,147 |
| 2024-05-27 | 2.46 | 2.47 | 2.39 | 2.45 | +0.41% | 148,662 | 35,973,767 |
| 2024-05-24 | 2.49 | 2.53 | 2.44 | 2.44 | -2.79% | 171,262 | 42,351,987 |
| 2024-05-23 | 2.57 | 2.57 | 2.5 | 2.51 | -2.71% | 172,768 | 43,661,829 |
| 2024-05-22 | 2.55 | 2.6 | 2.53 | 2.58 | +0.78% | 163,181 | 41,825,478 |
| 2024-05-21 | 2.63 | 2.64 | 2.54 | 2.56 | -1.92% | 172,716 | 44,405,843 |
| 2024-05-20 | 2.66 | 2.69 | 2.6 | 2.61 | -1.88% | 247,726 | 65,207,735 |
| 2024-05-17 | 2.59 | 2.66 | 2.56 | 2.66 | +2.31% | 232,940 | 61,266,960 |
| 2024-05-16 | 2.54 | 2.63 | 2.54 | 2.6 | +1.96% | 226,330 | 58,831,948 |
| 2024-05-15 | 2.55 | 2.6 | 2.52 | 2.55 | -0.78% | 191,007 | 49,053,238 |
| 2024-05-14 | 2.54 | 2.59 | 2.5 | 2.57 | +2.8% | 271,704 | 69,238,611 |
| 2024-05-13 | 2.59 | 2.61 | 2.48 | 2.5 | -6.72% | 446,999 | 113,088,252 |
| 2024-05-10 | 2.68 | 2.81 | 2.58 | 2.68 | +0.37% | 508,551 | 137,217,307 |
| 2024-05-09 | 2.68 | 2.72 | 2.66 | 2.67 | +0.75% | 189,481 | 50,924,462 |
| 2024-05-08 | 2.76 | 2.77 | 2.64 | 2.65 | -4.33% | 277,100 | 74,282,782 |
| 2024-05-07 | 2.79 | 2.81 | 2.72 | 2.77 | -0.36% | 251,500 | 69,455,901 |
| 2024-05-06 | 2.87 | 2.89 | 2.77 | 2.78 | -1.77% | 346,049 | 97,174,338 |
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：