股票概览
2.91
+1.04%
+0.03
2.89
开盘价
2.95
最高价
2.86
最低价
260,041
成交量
数据更新至: 2024-05-31
技术指标
3.02
MA5 (5日均线)
3.14
MA10 (10日均线)
3.21
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 | 2.95 | 2.86 | 2.91 | +1.04% | 260,041 | 75,294,751 |
| 2024-05-30 | 2.95 | 2.96 | 2.86 | 2.88 | -3.68% | 418,948 | 121,442,706 |
| 2024-05-29 | 3.1 | 3.16 | 2.82 | 2.99 | -3.55% | 566,507 | 170,945,908 |
| 2024-05-28 | 3.2 | 3.2 | 3.06 | 3.1 | -3.13% | 329,544 | 102,432,511 |
| 2024-05-27 | 3.13 | 3.22 | 3.13 | 3.2 | +2.56% | 369,297 | 117,185,563 |
| 2024-05-24 | 3.09 | 3.25 | 3.09 | 3.12 | +0.32% | 426,662 | 135,075,291 |
| 2024-05-23 | 3.26 | 3.27 | 3.09 | 3.11 | -6.33% | 645,707 | 202,839,402 |
| 2024-05-22 | 3.27 | 3.35 | 3.23 | 3.32 | +0.91% | 439,516 | 145,170,096 |
| 2024-05-21 | 3.41 | 3.44 | 3.27 | 3.29 | -5.46% | 652,724 | 216,125,886 |
| 2024-05-20 | 3.23 | 3.58 | 3.23 | 3.48 | +7.41% | 1,084,393 | 369,192,402 |
| 2024-05-17 | 3.25 | 3.29 | 3.16 | 3.24 | -2.11% | 669,705 | 215,659,987 |
| 2024-05-16 | 3.29 | 3.39 | 3.26 | 3.31 | -3.78% | 824,467 | 273,740,597 |
| 2024-05-15 | 3.2 | 3.75 | 3.2 | 3.44 | +5.52% | 1,226,333 | 432,455,742 |
| 2024-05-14 | 3.31 | 3.4 | 3.22 | 3.26 | -3.55% | 897,079 | 294,395,501 |
| 2024-05-13 | 3.48 | 3.67 | 3.36 | 3.38 | -4.52% | 1,075,330 | 376,881,489 |
| 2024-05-10 | 3.71 | 3.96 | 3.5 | 3.54 | -3.28% | 1,911,509 | 713,380,868 |
| 2024-05-09 | 3.13 | 3.66 | 3.12 | 3.66 | +20% | 1,128,911 | 395,013,646 |
| 2024-05-08 | 2.92 | 3.19 | 2.88 | 3.05 | +3.39% | 805,945 | 246,844,457 |
| 2024-05-07 | 2.93 | 3.01 | 2.9 | 2.95 | +0.34% | 375,604 | 110,576,112 |
| 2024-05-06 | 2.96 | 3.01 | 2.86 | 2.94 | +1.03% | 476,153 | 139,156,201 |
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：