股票概览
2.37
+3.49%
+0.08
2.29
开盘价
2.37
最高价
2.29
最低价
399,324
成交量
数据更新至: 2024-05-31
技术指标
2.33
MA5 (5日均线)
2.37
MA10 (10日均线)
2.48
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 | 2.29 | 2.37 | 2.29 | 2.37 | +3.49% | 399,324 | 93,582,724 |
| 2024-05-30 | 2.3 | 2.31 | 2.26 | 2.29 | -0.43% | 167,949 | 38,392,119 |
| 2024-05-29 | 2.32 | 2.34 | 2.28 | 2.3 | 0% | 188,294 | 43,408,886 |
| 2024-05-28 | 2.37 | 2.37 | 2.3 | 2.3 | -3.77% | 264,251 | 61,397,085 |
| 2024-05-27 | 2.36 | 2.4 | 2.28 | 2.39 | +1.7% | 300,761 | 70,235,113 |
| 2024-05-24 | 2.35 | 2.42 | 2.34 | 2.35 | 0% | 255,307 | 60,581,903 |
| 2024-05-23 | 2.39 | 2.41 | 2.34 | 2.35 | -2.08% | 249,565 | 58,972,530 |
| 2024-05-22 | 2.41 | 2.45 | 2.37 | 2.4 | -0.41% | 289,594 | 69,563,028 |
| 2024-05-21 | 2.5 | 2.5 | 2.39 | 2.41 | -4.37% | 433,136 | 105,148,176 |
| 2024-05-20 | 2.57 | 2.59 | 2.5 | 2.52 | -2.33% | 390,077 | 98,890,208 |
| 2024-05-17 | 2.58 | 2.6 | 2.53 | 2.58 | +0.78% | 325,624 | 83,562,108 |
| 2024-05-16 | 2.53 | 2.62 | 2.51 | 2.56 | +2.4% | 362,961 | 92,972,491 |
| 2024-05-15 | 2.53 | 2.56 | 2.46 | 2.5 | -1.19% | 263,597 | 66,490,345 |
| 2024-05-14 | 2.52 | 2.58 | 2.48 | 2.53 | +2.02% | 284,855 | 71,983,017 |
| 2024-05-13 | 2.6 | 2.61 | 2.47 | 2.48 | -5.34% | 342,825 | 85,977,101 |
| 2024-05-10 | 2.65 | 2.68 | 2.6 | 2.62 | -0.76% | 294,403 | 77,661,498 |
| 2024-05-09 | 2.64 | 2.67 | 2.63 | 2.64 | 0% | 264,854 | 70,169,150 |
| 2024-05-08 | 2.73 | 2.74 | 2.64 | 2.64 | -3.3% | 289,703 | 77,246,566 |
| 2024-05-07 | 2.66 | 2.77 | 2.63 | 2.73 | +3.41% | 448,267 | 121,542,126 |
| 2024-05-06 | 2.72 | 2.76 | 2.61 | 2.64 | -2.22% | 435,699 | 116,327,402 |
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：