股票概览
2.05
+0.99%
+0.02
2.03
开盘价
2.05
最高价
2.02
最低价
124,011
成交量
数据更新至: 2024-05-31
技术指标
2.04
MA5 (5日均线)
2.07
MA10 (10日均线)
2.12
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 | 2.03 | 2.05 | 2.02 | 2.05 | +0.99% | 124,011 | 25,206,143 |
| 2024-05-30 | 2.03 | 2.04 | 2.01 | 2.03 | -0.49% | 135,587 | 27,431,232 |
| 2024-05-29 | 2.02 | 2.05 | 2.02 | 2.04 | +0.49% | 141,975 | 28,924,482 |
| 2024-05-28 | 2.07 | 2.07 | 2.02 | 2.03 | -1.46% | 137,420 | 28,080,056 |
| 2024-05-27 | 2.06 | 2.06 | 2.03 | 2.06 | 0% | 146,855 | 30,083,181 |
| 2024-05-24 | 2.06 | 2.08 | 2.05 | 2.06 | -0.48% | 157,218 | 32,415,739 |
| 2024-05-23 | 2.12 | 2.12 | 2.06 | 2.07 | -2.36% | 246,295 | 51,255,464 |
| 2024-05-22 | 2.12 | 2.14 | 2.11 | 2.12 | 0% | 203,402 | 43,128,219 |
| 2024-05-21 | 2.16 | 2.17 | 2.11 | 2.12 | -1.85% | 269,775 | 57,496,398 |
| 2024-05-20 | 2.16 | 2.18 | 2.15 | 2.16 | -0.46% | 232,460 | 50,270,471 |
| 2024-05-17 | 2.16 | 2.17 | 2.14 | 2.17 | +0.46% | 177,303 | 38,226,552 |
| 2024-05-16 | 2.16 | 2.17 | 2.15 | 2.16 | 0% | 184,219 | 39,792,894 |
| 2024-05-15 | 2.16 | 2.19 | 2.14 | 2.16 | 0% | 284,106 | 61,471,416 |
| 2024-05-14 | 2.14 | 2.18 | 2.13 | 2.16 | +0.93% | 278,004 | 60,106,956 |
| 2024-05-13 | 2.15 | 2.16 | 2.12 | 2.14 | -1.83% | 280,006 | 59,802,432 |
| 2024-05-10 | 2.15 | 2.22 | 2.14 | 2.18 | +1.4% | 437,799 | 95,290,393 |
| 2024-05-09 | 2.13 | 2.16 | 2.13 | 2.15 | +0.94% | 185,087 | 39,773,964 |
| 2024-05-08 | 2.15 | 2.17 | 2.13 | 2.13 | -0.93% | 195,029 | 41,861,207 |
| 2024-05-07 | 2.16 | 2.17 | 2.13 | 2.15 | -0.46% | 171,848 | 36,940,943 |
| 2024-05-06 | 2.15 | 2.16 | 2.14 | 2.16 | +1.41% | 222,914 | 47,950,115 |
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：