股票概览
2.86
+0.35%
+0.01
2.86
开盘价
2.87
最高价
2.84
最低价
192,180
成交量
数据更新至: 2024-05-31
技术指标
2.88
MA5 (5日均线)
2.91
MA10 (10日均线)
2.91
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 | 2.86 | 2.87 | 2.84 | 2.86 | +0.35% | 192,180 | 54,884,463 |
| 2024-05-30 | 2.86 | 2.89 | 2.84 | 2.85 | -0.7% | 237,123 | 67,918,201 |
| 2024-05-29 | 2.89 | 2.9 | 2.86 | 2.87 | -0.35% | 272,659 | 78,359,062 |
| 2024-05-28 | 2.94 | 2.95 | 2.88 | 2.88 | -2.04% | 488,450 | 142,050,702 |
| 2024-05-27 | 2.89 | 3 | 2.88 | 2.94 | +2.8% | 664,770 | 195,450,960 |
| 2024-05-24 | 2.87 | 2.92 | 2.85 | 2.86 | -0.69% | 530,419 | 152,914,928 |
| 2024-05-23 | 2.96 | 2.98 | 2.84 | 2.88 | -3.03% | 855,530 | 248,409,648 |
| 2024-05-22 | 2.99 | 3.02 | 2.95 | 2.97 | -0.67% | 431,477 | 128,651,019 |
| 2024-05-21 | 3 | 3.05 | 2.98 | 2.99 | 0% | 471,934 | 142,143,421 |
| 2024-05-20 | 2.94 | 3 | 2.93 | 2.99 | +2.05% | 420,909 | 125,107,507 |
| 2024-05-17 | 2.92 | 2.94 | 2.89 | 2.93 | +0.69% | 243,738 | 71,028,982 |
| 2024-05-16 | 2.92 | 2.95 | 2.9 | 2.91 | -0.34% | 257,966 | 75,446,772 |
| 2024-05-15 | 2.95 | 2.96 | 2.92 | 2.92 | -1.02% | 239,474 | 70,247,419 |
| 2024-05-14 | 2.97 | 2.98 | 2.94 | 2.95 | -0.67% | 358,645 | 106,066,491 |
| 2024-05-13 | 2.9 | 2.98 | 2.88 | 2.97 | +2.41% | 680,699 | 200,069,785 |
| 2024-05-10 | 2.9 | 2.91 | 2.87 | 2.9 | 0% | 293,197 | 84,762,228 |
| 2024-05-09 | 2.84 | 2.9 | 2.84 | 2.9 | +2.11% | 337,329 | 97,193,202 |
| 2024-05-08 | 2.86 | 2.88 | 2.84 | 2.84 | -1.05% | 221,743 | 63,399,878 |
| 2024-05-07 | 2.87 | 2.89 | 2.85 | 2.87 | 0% | 230,343 | 66,068,791 |
| 2024-05-06 | 2.84 | 2.89 | 2.83 | 2.87 | +1.77% | 319,008 | 91,306,432 |
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：