股票概览
2.36
0%
0
2.36
开盘价
2.44
最高价
2.35
最低价
223,496
成交量
数据更新至: 2024-05-31
技术指标
2.50
MA5 (5日均线)
2.74
MA10 (10日均线)
N/A
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 | 2.36 | 2.44 | 2.35 | 2.36 | 0% | 223,496 | 53,360,989 |
| 2024-05-30 | 2.5 | 2.51 | 2.32 | 2.36 | -6.35% | 314,265 | 74,652,892 |
| 2024-05-29 | 2.5 | 2.64 | 2.49 | 2.52 | 0% | 204,351 | 52,312,166 |
| 2024-05-28 | 2.73 | 2.76 | 2.49 | 2.52 | -8.7% | 329,337 | 85,686,513 |
| 2024-05-27 | 2.92 | 2.93 | 2.7 | 2.76 | -5.8% | 241,778 | 67,453,790 |
| 2024-05-24 | 2.87 | 2.99 | 2.85 | 2.93 | +1.38% | 195,690 | 57,230,517 |
| 2024-05-23 | 2.97 | 2.99 | 2.85 | 2.89 | -3.67% | 231,138 | 67,203,910 |
| 2024-05-22 | 3.02 | 3.08 | 2.98 | 3 | -0.66% | 224,591 | 67,885,235 |
| 2024-05-21 | 3.06 | 3.08 | 2.92 | 3.02 | -1.31% | 238,577 | 71,628,746 |
| 2024-05-20 | 3.08 | 3.17 | 3.02 | 3.06 | -0.97% | 266,672 | 82,219,866 |
| 2024-05-17 | 3.1 | 3.21 | 3.06 | 3.09 | -6.08% | 431,227 | 134,521,728 |
| 2024-05-16 | 2.85 | 3.5 | 2.85 | 3.29 | +8.94% | 717,173 | 215,625,468 |
| 2024-05-15 | 3.02 | 3.02 | 3.02 | 3.02 | -20.11% | 16,212 | 4,896,024 |
| 2024-05-14 | 3.78 | 3.78 | 3.78 | 3.78 | -20.08% | 4,604 | 1,740,312 |
| 2024-05-10 | 4.87 | 4.92 | 4.72 | 4.73 | -2.47% | 62,941 | 30,058,952 |
| 2024-05-09 | 4.82 | 4.91 | 4.81 | 4.85 | +0.62% | 49,043 | 23,861,098 |
| 2024-05-08 | 4.97 | 4.97 | 4.81 | 4.82 | -2.43% | 64,965 | 31,574,656 |
| 2024-05-07 | 4.97 | 5 | 4.88 | 4.94 | 0% | 70,146 | 34,612,755 |
| 2024-05-06 | 5.04 | 5.07 | 4.92 | 4.94 | -0.4% | 72,185 | 35,933,209 |
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：