股票概览
2.03
+0.5%
+0.01
2.02
开盘价
2.04
最高价
2.01
最低价
110,000
成交量
数据更新至: 2024-05-31
技术指标
2.03
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 | 2.02 | 2.04 | 2.01 | 2.03 | +0.5% | 110,000 | 22,333,163 |
| 2024-05-30 | 2.01 | 2.04 | 2 | 2.02 | 0% | 142,296 | 28,683,377 |
| 2024-05-29 | 2.03 | 2.05 | 2.01 | 2.02 | -0.49% | 166,818 | 33,884,512 |
| 2024-05-28 | 2.07 | 2.07 | 2.03 | 2.03 | -1.93% | 167,381 | 34,220,274 |
| 2024-05-27 | 2.06 | 2.08 | 2.04 | 2.07 | +0.49% | 164,070 | 33,771,461 |
| 2024-05-24 | 2.05 | 2.09 | 2.05 | 2.06 | 0% | 166,066 | 34,340,202 |
| 2024-05-23 | 2.11 | 2.11 | 2.05 | 2.06 | -2.37% | 294,685 | 61,093,214 |
| 2024-05-22 | 2.12 | 2.13 | 2.1 | 2.11 | -0.47% | 161,502 | 34,128,294 |
| 2024-05-21 | 2.14 | 2.15 | 2.1 | 2.12 | -0.93% | 200,360 | 42,450,789 |
| 2024-05-20 | 2.14 | 2.16 | 2.13 | 2.14 | 0% | 207,101 | 44,429,971 |
| 2024-05-17 | 2.14 | 2.15 | 2.11 | 2.14 | 0% | 242,263 | 51,568,697 |
| 2024-05-16 | 2.15 | 2.17 | 2.13 | 2.14 | 0% | 190,870 | 41,037,064 |
| 2024-05-15 | 2.16 | 2.17 | 2.14 | 2.14 | -1.38% | 168,544 | 36,279,128 |
| 2024-05-14 | 2.16 | 2.18 | 2.16 | 2.17 | +0.46% | 177,562 | 38,512,932 |
| 2024-05-13 | 2.17 | 2.18 | 2.13 | 2.16 | -1.37% | 236,617 | 51,029,226 |
| 2024-05-10 | 2.21 | 2.21 | 2.17 | 2.19 | -0.45% | 155,901 | 34,076,749 |
| 2024-05-09 | 2.16 | 2.22 | 2.16 | 2.2 | +1.85% | 199,670 | 43,893,930 |
| 2024-05-08 | 2.2 | 2.2 | 2.16 | 2.16 | -1.82% | 202,373 | 44,062,278 |
| 2024-05-07 | 2.22 | 2.22 | 2.18 | 2.2 | -0.45% | 154,423 | 33,934,308 |
| 2024-05-06 | 2.19 | 2.22 | 2.18 | 2.21 | +1.84% | 208,361 | 45,958,479 |
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：