股票概览
2.46
-0.4%
-0.01
2.48
开盘价
2.5
最高价
2.46
最低价
368,855
成交量
数据更新至: 2024-05-31
技术指标
2.46
MA5 (5日均线)
2.49
MA10 (10日均线)
2.55
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 | 2.48 | 2.5 | 2.46 | 2.46 | -0.4% | 368,855 | 91,404,741 |
| 2024-05-30 | 2.47 | 2.51 | 2.47 | 2.47 | 0% | 498,438 | 124,043,803 |
| 2024-05-29 | 2.44 | 2.48 | 2.43 | 2.47 | +1.23% | 440,480 | 108,381,575 |
| 2024-05-28 | 2.46 | 2.47 | 2.43 | 2.44 | -0.81% | 425,802 | 104,331,138 |
| 2024-05-27 | 2.48 | 2.49 | 2.43 | 2.46 | -0.4% | 471,764 | 115,767,194 |
| 2024-05-24 | 2.48 | 2.5 | 2.47 | 2.47 | -0.8% | 328,889 | 81,743,256 |
| 2024-05-23 | 2.54 | 2.55 | 2.49 | 2.49 | -1.97% | 609,402 | 152,774,267 |
| 2024-05-22 | 2.54 | 2.56 | 2.53 | 2.54 | -0.39% | 364,879 | 92,825,372 |
| 2024-05-21 | 2.56 | 2.58 | 2.52 | 2.55 | -0.39% | 647,200 | 164,971,329 |
| 2024-05-20 | 2.56 | 2.58 | 2.55 | 2.56 | 0% | 479,849 | 123,073,268 |
| 2024-05-17 | 2.54 | 2.56 | 2.53 | 2.56 | +0.39% | 538,045 | 136,904,121 |
| 2024-05-16 | 2.57 | 2.58 | 2.54 | 2.55 | -0.78% | 591,838 | 151,366,902 |
| 2024-05-15 | 2.6 | 2.6 | 2.56 | 2.57 | -1.15% | 554,265 | 142,786,046 |
| 2024-05-14 | 2.58 | 2.62 | 2.57 | 2.6 | +0.78% | 605,240 | 157,701,531 |
| 2024-05-13 | 2.59 | 2.61 | 2.56 | 2.58 | -0.77% | 553,368 | 142,990,397 |
| 2024-05-10 | 2.61 | 2.62 | 2.58 | 2.6 | -0.38% | 508,358 | 132,130,852 |
| 2024-05-09 | 2.6 | 2.63 | 2.59 | 2.61 | +0.77% | 607,478 | 158,939,428 |
| 2024-05-08 | 2.64 | 2.65 | 2.59 | 2.59 | -2.26% | 887,487 | 231,595,450 |
| 2024-05-07 | 2.69 | 2.7 | 2.64 | 2.65 | -1.49% | 949,894 | 252,404,064 |
| 2024-05-06 | 2.66 | 2.73 | 2.66 | 2.69 | +2.28% | 1,266,349 | 342,036,512 |
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：