股票概览
2.37
-0.42%
-0.01
2.4
开盘价
2.4
最高价
2.35
最低价
70,882
成交量
数据更新至: 2024-05-31
技术指标
2.42
MA5 (5日均线)
2.52
MA10 (10日均线)
2.54
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 | 2.4 | 2.4 | 2.35 | 2.37 | -0.42% | 70,882 | 16,874,900 |
| 2024-05-30 | 2.4 | 2.45 | 2.37 | 2.38 | -1.65% | 84,783 | 20,353,939 |
| 2024-05-29 | 2.42 | 2.48 | 2.39 | 2.42 | 0% | 74,508 | 18,140,260 |
| 2024-05-28 | 2.52 | 2.52 | 2.4 | 2.42 | -2.81% | 81,538 | 19,896,467 |
| 2024-05-27 | 2.52 | 2.54 | 2.42 | 2.49 | -1.19% | 92,116 | 22,663,190 |
| 2024-05-24 | 2.59 | 2.6 | 2.51 | 2.52 | -2.33% | 91,887 | 23,404,767 |
| 2024-05-23 | 2.68 | 2.69 | 2.56 | 2.58 | -4.09% | 119,557 | 31,244,484 |
| 2024-05-22 | 2.64 | 2.72 | 2.63 | 2.69 | +2.67% | 155,827 | 41,786,499 |
| 2024-05-21 | 2.66 | 2.7 | 2.6 | 2.62 | -1.5% | 137,770 | 36,491,760 |
| 2024-05-20 | 2.76 | 2.77 | 2.64 | 2.66 | -3.27% | 219,351 | 59,080,756 |
| 2024-05-17 | 2.66 | 2.77 | 2.61 | 2.75 | +4.56% | 262,495 | 70,461,794 |
| 2024-05-16 | 2.56 | 2.67 | 2.55 | 2.63 | +2.73% | 141,408 | 37,220,913 |
| 2024-05-15 | 2.54 | 2.61 | 2.51 | 2.56 | +0.39% | 109,260 | 28,095,140 |
| 2024-05-14 | 2.49 | 2.58 | 2.48 | 2.55 | +2.41% | 113,364 | 28,692,292 |
| 2024-05-13 | 2.55 | 2.56 | 2.48 | 2.49 | -3.11% | 112,289 | 28,176,735 |
| 2024-05-10 | 2.54 | 2.6 | 2.49 | 2.57 | +1.98% | 149,391 | 38,129,115 |
| 2024-05-09 | 2.51 | 2.54 | 2.49 | 2.52 | +1.2% | 98,362 | 24,802,283 |
| 2024-05-08 | 2.52 | 2.55 | 2.47 | 2.49 | -1.58% | 107,094 | 26,804,633 |
| 2024-05-07 | 2.48 | 2.55 | 2.48 | 2.53 | +1.2% | 119,569 | 30,073,578 |
| 2024-05-06 | 2.5 | 2.58 | 2.47 | 2.5 | +1.21% | 160,638 | 40,330,980 |
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：