股票概览
2.69
+0.37%
+0.01
2.68
开盘价
2.71
最高价
2.68
最低价
93,489
成交量
数据更新至: 2024-05-31
技术指标
2.70
MA5 (5日均线)
2.75
MA10 (10日均线)
2.80
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 | 2.68 | 2.71 | 2.68 | 2.69 | +0.37% | 93,489 | 25,195,220 |
| 2024-05-30 | 2.69 | 2.71 | 2.67 | 2.68 | -0.74% | 100,692 | 27,075,728 |
| 2024-05-29 | 2.67 | 2.74 | 2.66 | 2.7 | +0.37% | 148,757 | 40,188,327 |
| 2024-05-28 | 2.73 | 2.73 | 2.68 | 2.69 | -1.47% | 117,846 | 31,882,024 |
| 2024-05-27 | 2.74 | 2.75 | 2.7 | 2.73 | -0.36% | 125,002 | 33,953,074 |
| 2024-05-24 | 2.75 | 2.78 | 2.74 | 2.74 | -0.36% | 118,864 | 32,758,502 |
| 2024-05-23 | 2.82 | 2.83 | 2.74 | 2.75 | -2.83% | 231,012 | 64,090,214 |
| 2024-05-22 | 2.81 | 2.84 | 2.8 | 2.83 | +0.35% | 132,611 | 37,485,470 |
| 2024-05-21 | 2.85 | 2.85 | 2.8 | 2.82 | -1.74% | 217,808 | 61,377,191 |
| 2024-05-20 | 2.86 | 2.93 | 2.84 | 2.87 | +0.7% | 321,899 | 92,949,277 |
| 2024-05-17 | 2.84 | 2.85 | 2.81 | 2.85 | +0.71% | 147,277 | 41,687,173 |
| 2024-05-16 | 2.8 | 2.87 | 2.8 | 2.83 | +1.07% | 214,097 | 60,835,522 |
| 2024-05-15 | 2.81 | 2.82 | 2.79 | 2.8 | -0.71% | 115,830 | 32,504,953 |
| 2024-05-14 | 2.79 | 2.83 | 2.79 | 2.82 | +1.08% | 133,258 | 37,497,607 |
| 2024-05-13 | 2.86 | 2.86 | 2.78 | 2.79 | -2.45% | 226,339 | 63,695,579 |
| 2024-05-10 | 2.89 | 2.89 | 2.84 | 2.86 | -1.04% | 196,480 | 56,205,996 |
| 2024-05-09 | 2.86 | 2.92 | 2.85 | 2.89 | +1.05% | 219,039 | 63,451,095 |
| 2024-05-08 | 2.9 | 2.91 | 2.86 | 2.86 | -1.72% | 204,611 | 59,065,131 |
| 2024-05-07 | 2.9 | 2.91 | 2.86 | 2.91 | +0.34% | 241,723 | 69,877,473 |
| 2024-05-06 | 2.87 | 2.91 | 2.86 | 2.9 | +1.75% | 321,847 | 92,904,788 |
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：