股票概览
2.34
+1.74%
+0.04
2.28
开盘价
2.35
最高价
2.28
最低价
29,157
成交量
数据更新至: 2024-05-31
技术指标
2.32
MA5 (5日均线)
2.38
MA10 (10日均线)
N/A
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 | 2.28 | 2.35 | 2.28 | 2.34 | +1.74% | 29,157 | 6,790,134 |
| 2024-05-30 | 2.29 | 2.34 | 2.25 | 2.3 | +0.44% | 34,739 | 8,037,924 |
| 2024-05-29 | 2.3 | 2.32 | 2.24 | 2.29 | 0% | 33,122 | 7,574,075 |
| 2024-05-28 | 2.35 | 2.36 | 2.26 | 2.29 | -3.38% | 56,073 | 12,968,648 |
| 2024-05-27 | 2.41 | 2.41 | 2.33 | 2.37 | -1.25% | 37,671 | 8,893,343 |
| 2024-05-24 | 2.41 | 2.43 | 2.39 | 2.4 | -0.83% | 35,490 | 8,536,348 |
| 2024-05-23 | 2.45 | 2.45 | 2.41 | 2.42 | -0.82% | 30,852 | 7,495,384 |
| 2024-05-22 | 2.45 | 2.48 | 2.43 | 2.44 | -0.41% | 31,885 | 7,826,966 |
| 2024-05-21 | 2.47 | 2.48 | 2.42 | 2.45 | -0.81% | 36,238 | 8,834,842 |
| 2024-05-20 | 2.47 | 2.49 | 2.47 | 2.47 | -0.8% | 22,211 | 5,507,706 |
| 2024-05-17 | 2.49 | 2.49 | 2.47 | 2.49 | -0.4% | 15,797 | 3,921,362 |
| 2024-05-16 | 2.47 | 2.51 | 2.46 | 2.5 | +0.81% | 28,891 | 7,179,797 |
| 2024-05-15 | 2.46 | 2.48 | 2.44 | 2.48 | 0% | 25,996 | 6,398,452 |
| 2024-05-14 | 2.45 | 2.5 | 2.43 | 2.48 | +0.81% | 27,285 | 6,744,983 |
| 2024-05-13 | 2.5 | 2.53 | 2.42 | 2.46 | -3.53% | 71,663 | 17,631,171 |
| 2024-05-10 | 2.7 | 2.72 | 2.55 | 2.55 | -3.41% | 100,956 | 26,447,718 |
| 2024-05-09 | 2.64 | 2.64 | 2.64 | 2.64 | +5.18% | 28,596 | 7,549,410 |
| 2024-05-07 | 2.57 | 2.57 | 2.5 | 2.51 | -1.95% | 39,405 | 9,926,412 |
| 2024-05-06 | 2.56 | 2.6 | 2.54 | 2.56 | -0.39% | 41,488 | 10,644,089 |
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：