股票概览
2.17
+0.93%
+0.02
2.16
开盘价
2.18
最高价
2.15
最低价
72,520
成交量
数据更新至: 2024-05-31
技术指标
2.18
MA5 (5日均线)
2.22
MA10 (10日均线)
2.24
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 | 2.16 | 2.18 | 2.15 | 2.17 | +0.93% | 72,520 | 15,708,716 |
| 2024-05-30 | 2.18 | 2.19 | 2.15 | 2.15 | -1.38% | 98,148 | 21,238,472 |
| 2024-05-29 | 2.19 | 2.21 | 2.16 | 2.18 | -0.46% | 130,143 | 28,413,404 |
| 2024-05-28 | 2.22 | 2.22 | 2.18 | 2.19 | -1.35% | 68,196 | 15,013,606 |
| 2024-05-27 | 2.22 | 2.23 | 2.19 | 2.22 | 0% | 88,692 | 19,574,525 |
| 2024-05-24 | 2.23 | 2.25 | 2.21 | 2.22 | 0% | 118,705 | 26,455,441 |
| 2024-05-23 | 2.28 | 2.29 | 2.22 | 2.22 | -2.63% | 165,893 | 37,223,713 |
| 2024-05-22 | 2.28 | 2.29 | 2.27 | 2.28 | +0.44% | 113,687 | 25,911,970 |
| 2024-05-21 | 2.27 | 2.29 | 2.25 | 2.27 | 0% | 149,089 | 33,866,696 |
| 2024-05-20 | 2.27 | 2.29 | 2.26 | 2.27 | 0% | 128,753 | 29,314,685 |
| 2024-05-17 | 2.25 | 2.27 | 2.24 | 2.27 | +0.89% | 113,552 | 25,653,071 |
| 2024-05-16 | 2.24 | 2.27 | 2.24 | 2.25 | +0.45% | 104,547 | 23,593,640 |
| 2024-05-15 | 2.28 | 2.29 | 2.23 | 2.24 | -2.18% | 201,820 | 45,454,588 |
| 2024-05-14 | 2.26 | 2.31 | 2.26 | 2.29 | +0.44% | 259,006 | 59,215,398 |
| 2024-05-13 | 2.32 | 2.38 | 2.28 | 2.28 | +1.33% | 426,383 | 99,190,667 |
| 2024-05-10 | 2.25 | 2.27 | 2.24 | 2.25 | -0.44% | 93,262 | 21,001,881 |
| 2024-05-09 | 2.24 | 2.27 | 2.23 | 2.26 | +0.89% | 128,163 | 28,953,570 |
| 2024-05-08 | 2.26 | 2.26 | 2.23 | 2.24 | -0.88% | 101,034 | 22,652,782 |
| 2024-05-07 | 2.27 | 2.28 | 2.24 | 2.26 | -0.44% | 163,420 | 36,859,718 |
| 2024-05-06 | 2.26 | 2.29 | 2.24 | 2.27 | +1.34% | 203,619 | 46,227,619 |
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：