股票概览
2.53
+2.02%
+0.05
2.47
开盘价
2.54
最高价
2.47
最低价
123,677
成交量
数据更新至: 2024-05-31
技术指标
2.51
MA5 (5日均线)
2.58
MA10 (10日均线)
2.67
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 | 2.47 | 2.54 | 2.47 | 2.53 | +2.02% | 123,677 | 31,099,585 |
| 2024-05-30 | 2.48 | 2.5 | 2.44 | 2.48 | 0% | 107,832 | 26,673,443 |
| 2024-05-29 | 2.5 | 2.56 | 2.46 | 2.48 | -1.59% | 153,828 | 38,415,727 |
| 2024-05-28 | 2.55 | 2.56 | 2.51 | 2.52 | -1.18% | 106,726 | 26,947,798 |
| 2024-05-27 | 2.59 | 2.61 | 2.5 | 2.55 | -1.54% | 154,752 | 39,248,215 |
| 2024-05-24 | 2.6 | 2.64 | 2.59 | 2.59 | -0.77% | 105,116 | 27,459,111 |
| 2024-05-23 | 2.67 | 2.67 | 2.6 | 2.61 | -2.25% | 149,284 | 39,083,015 |
| 2024-05-22 | 2.65 | 2.68 | 2.63 | 2.67 | +1.14% | 132,027 | 35,076,322 |
| 2024-05-21 | 2.73 | 2.74 | 2.64 | 2.64 | -3.65% | 213,792 | 57,000,698 |
| 2024-05-20 | 2.74 | 2.8 | 2.73 | 2.74 | 0% | 199,069 | 54,972,223 |
| 2024-05-17 | 2.69 | 2.75 | 2.67 | 2.74 | +1.48% | 182,552 | 49,434,250 |
| 2024-05-16 | 2.68 | 2.72 | 2.68 | 2.7 | +0.75% | 133,685 | 36,078,520 |
| 2024-05-15 | 2.68 | 2.72 | 2.65 | 2.68 | 0% | 103,855 | 27,925,428 |
| 2024-05-14 | 2.67 | 2.74 | 2.67 | 2.68 | 0% | 118,807 | 31,969,631 |
| 2024-05-13 | 2.76 | 2.77 | 2.67 | 2.68 | -3.25% | 187,637 | 50,808,113 |
| 2024-05-10 | 2.84 | 2.86 | 2.77 | 2.77 | -2.46% | 171,924 | 47,985,857 |
| 2024-05-09 | 2.79 | 2.86 | 2.79 | 2.84 | +1.07% | 134,380 | 38,225,270 |
| 2024-05-08 | 2.84 | 2.86 | 2.8 | 2.81 | -1.4% | 125,354 | 35,377,104 |
| 2024-05-07 | 2.84 | 2.86 | 2.79 | 2.85 | +1.06% | 163,039 | 46,182,958 |
| 2024-05-06 | 2.83 | 2.86 | 2.81 | 2.82 | +0.71% | 155,910 | 44,095,579 |
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：