股票概览
2.48
0%
0
2.46
开盘价
2.51
最高价
2.44
最低价
250,150
成交量
数据更新至: 2024-05-31
技术指标
2.54
MA5 (5日均线)
2.68
MA10 (10日均线)
2.69
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 | 2.46 | 2.51 | 2.44 | 2.48 | 0% | 250,150 | 61,821,718 |
| 2024-05-30 | 2.56 | 2.57 | 2.47 | 2.48 | -4.25% | 303,672 | 75,992,641 |
| 2024-05-29 | 2.54 | 2.66 | 2.54 | 2.59 | +1.97% | 316,905 | 82,491,056 |
| 2024-05-28 | 2.65 | 2.69 | 2.54 | 2.54 | -3.42% | 280,856 | 72,599,014 |
| 2024-05-27 | 2.7 | 2.7 | 2.57 | 2.63 | -1.5% | 283,173 | 73,686,653 |
| 2024-05-24 | 2.77 | 2.78 | 2.67 | 2.67 | -4.3% | 351,598 | 94,933,027 |
| 2024-05-23 | 2.82 | 2.88 | 2.74 | 2.79 | -2.79% | 513,806 | 143,901,093 |
| 2024-05-22 | 2.86 | 2.98 | 2.85 | 2.87 | +0.35% | 626,354 | 182,358,691 |
| 2024-05-21 | 2.86 | 2.93 | 2.84 | 2.86 | -1.38% | 497,608 | 143,579,115 |
| 2024-05-20 | 3 | 3.02 | 2.86 | 2.9 | -6.15% | 884,641 | 258,365,012 |
| 2024-05-17 | 2.88 | 3.11 | 2.77 | 3.09 | +8.8% | 1,127,048 | 329,977,888 |
| 2024-05-16 | 2.67 | 2.93 | 2.65 | 2.84 | +6.37% | 847,784 | 237,342,946 |
| 2024-05-15 | 2.6 | 2.76 | 2.58 | 2.67 | +1.91% | 577,534 | 154,908,053 |
| 2024-05-14 | 2.58 | 2.65 | 2.56 | 2.62 | +0.38% | 281,671 | 73,386,624 |
| 2024-05-13 | 2.63 | 2.67 | 2.58 | 2.61 | -2.61% | 325,525 | 85,187,664 |
| 2024-05-10 | 2.58 | 2.72 | 2.56 | 2.68 | +3.88% | 527,828 | 139,863,918 |
| 2024-05-09 | 2.59 | 2.64 | 2.56 | 2.58 | +0.78% | 332,297 | 86,385,543 |
| 2024-05-08 | 2.65 | 2.67 | 2.56 | 2.56 | -6.91% | 497,785 | 129,478,105 |
| 2024-05-07 | 2.62 | 2.8 | 2.55 | 2.75 | +4.56% | 712,055 | 192,799,595 |
| 2024-05-06 | 2.73 | 2.83 | 2.61 | 2.63 | +0.77% | 621,326 | 167,821,459 |
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：