股票概览
2.09
-2.79%
-0.06
2.18
开盘价
2.18
最高价
2.07
最低价
180,912
成交量
数据更新至: 2024-05-31
技术指标
2.15
MA5 (5日均线)
2.17
MA10 (10日均线)
2.00
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 | 2.18 | 2.18 | 2.07 | 2.09 | -2.79% | 180,912 | 38,037,009 |
| 2024-05-30 | 2.04 | 2.27 | 2.04 | 2.15 | +3.86% | 227,544 | 49,016,713 |
| 2024-05-29 | 2.1 | 2.17 | 2 | 2.07 | -3.72% | 258,759 | 53,704,765 |
| 2024-05-28 | 2.24 | 2.33 | 2.13 | 2.15 | -5.29% | 256,721 | 57,200,556 |
| 2024-05-27 | 2.2 | 2.35 | 2.18 | 2.27 | -1.3% | 315,991 | 71,531,830 |
| 2024-05-24 | 2.02 | 2.37 | 2.02 | 2.3 | +10.58% | 495,793 | 110,110,459 |
| 2024-05-23 | 2.15 | 2.19 | 2.03 | 2.08 | -6.31% | 329,944 | 69,203,680 |
| 2024-05-22 | 2.11 | 2.3 | 2.08 | 2.22 | +4.72% | 420,024 | 92,874,549 |
| 2024-05-21 | 2.17 | 2.23 | 2.03 | 2.12 | -4.5% | 406,995 | 86,476,392 |
| 2024-05-20 | 2.3 | 2.55 | 2.15 | 2.22 | +3.74% | 613,191 | 142,277,014 |
| 2024-05-17 | 2.22 | 2.31 | 2.11 | 2.14 | -7.76% | 643,034 | 140,576,867 |
| 2024-05-16 | 1.97 | 2.36 | 1.97 | 2.32 | +17.77% | 744,895 | 166,289,148 |
| 2024-05-15 | 1.77 | 2.03 | 1.74 | 1.97 | +12.57% | 470,984 | 88,341,500 |
| 2024-05-14 | 1.61 | 1.78 | 1.6 | 1.75 | +10.06% | 314,488 | 53,848,425 |
| 2024-05-13 | 1.56 | 1.67 | 1.54 | 1.59 | -1.85% | 219,191 | 35,325,788 |
| 2024-05-10 | 1.77 | 1.8 | 1.55 | 1.62 | -8.47% | 409,006 | 69,012,261 |
| 2024-05-09 | 1.77 | 1.79 | 1.72 | 1.77 | -0.56% | 226,823 | 39,793,757 |
| 2024-05-08 | 1.7 | 1.8 | 1.67 | 1.78 | +4.09% | 303,534 | 53,073,877 |
| 2024-05-07 | 1.74 | 1.76 | 1.68 | 1.71 | -2.84% | 284,145 | 48,686,333 |
| 2024-05-06 | 1.72 | 1.83 | 1.69 | 1.76 | +2.33% | 346,631 | 61,303,617 |
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：