股票概览
2.33
0%
0
2.32
开盘价
2.35
最高价
2.32
最低价
514,045
成交量
数据更新至: 2024-05-31
技术指标
2.35
MA5 (5日均线)
2.39
MA10 (10日均线)
2.39
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 | 2.32 | 2.35 | 2.32 | 2.33 | 0% | 514,045 | 119,951,893 |
| 2024-05-30 | 2.34 | 2.36 | 2.31 | 2.33 | -0.43% | 651,898 | 152,116,155 |
| 2024-05-29 | 2.35 | 2.37 | 2.34 | 2.34 | -0.43% | 632,729 | 148,806,336 |
| 2024-05-28 | 2.4 | 2.41 | 2.35 | 2.35 | -2.08% | 940,334 | 222,952,044 |
| 2024-05-27 | 2.39 | 2.41 | 2.38 | 2.4 | 0% | 641,883 | 153,421,266 |
| 2024-05-24 | 2.39 | 2.42 | 2.38 | 2.4 | +0.42% | 605,568 | 145,546,667 |
| 2024-05-23 | 2.46 | 2.46 | 2.39 | 2.39 | -2.45% | 1,229,040 | 296,884,571 |
| 2024-05-22 | 2.43 | 2.48 | 2.42 | 2.45 | +0.41% | 1,274,708 | 313,060,686 |
| 2024-05-21 | 2.44 | 2.48 | 2.42 | 2.44 | 0% | 1,007,416 | 246,654,077 |
| 2024-05-20 | 2.45 | 2.46 | 2.42 | 2.44 | -0.41% | 1,146,216 | 279,371,238 |
| 2024-05-17 | 2.39 | 2.45 | 2.38 | 2.45 | +2.51% | 1,273,078 | 306,993,641 |
| 2024-05-16 | 2.37 | 2.41 | 2.37 | 2.39 | +0.84% | 849,543 | 203,226,075 |
| 2024-05-15 | 2.38 | 2.4 | 2.37 | 2.37 | -0.42% | 448,021 | 106,773,254 |
| 2024-05-14 | 2.4 | 2.41 | 2.38 | 2.38 | -0.83% | 484,544 | 115,875,972 |
| 2024-05-13 | 2.39 | 2.4 | 2.37 | 2.4 | 0% | 611,751 | 146,043,356 |
| 2024-05-10 | 2.38 | 2.4 | 2.36 | 2.4 | +0.84% | 712,779 | 170,053,854 |
| 2024-05-09 | 2.35 | 2.39 | 2.34 | 2.38 | +1.28% | 743,031 | 176,335,581 |
| 2024-05-08 | 2.39 | 2.39 | 2.35 | 2.35 | -1.67% | 799,026 | 189,215,822 |
| 2024-05-07 | 2.42 | 2.42 | 2.38 | 2.39 | -1.24% | 914,339 | 219,000,567 |
| 2024-05-06 | 2.42 | 2.44 | 2.41 | 2.42 | +0.83% | 965,111 | 233,820,542 |
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：