股票概览
2.28
0%
0
2.28
开盘价
2.3
最高价
2.27
最低价
123,575
成交量
数据更新至: 2024-05-31
技术指标
2.31
MA5 (5日均线)
2.36
MA10 (10日均线)
2.47
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 | 2.28 | 2.3 | 2.27 | 2.28 | 0% | 123,575 | 28,225,760 |
| 2024-05-30 | 2.27 | 2.3 | 2.27 | 2.28 | -0.44% | 149,313 | 34,090,596 |
| 2024-05-29 | 2.32 | 2.34 | 2.27 | 2.29 | -1.29% | 289,691 | 66,625,837 |
| 2024-05-28 | 2.37 | 2.38 | 2.32 | 2.32 | -2.52% | 197,758 | 46,393,217 |
| 2024-05-27 | 2.36 | 2.39 | 2.35 | 2.38 | +1.28% | 186,787 | 44,373,869 |
| 2024-05-24 | 2.39 | 2.4 | 2.35 | 2.35 | -2.89% | 327,487 | 77,523,523 |
| 2024-05-23 | 2.4 | 2.54 | 2.35 | 2.42 | +0.83% | 504,267 | 122,642,419 |
| 2024-05-22 | 2.39 | 2.42 | 2.38 | 2.4 | 0% | 185,713 | 44,590,543 |
| 2024-05-21 | 2.43 | 2.44 | 2.38 | 2.4 | -1.64% | 271,719 | 65,294,817 |
| 2024-05-20 | 2.47 | 2.48 | 2.42 | 2.44 | -2.79% | 478,754 | 117,081,900 |
| 2024-05-17 | 2.56 | 2.57 | 2.47 | 2.51 | -2.33% | 468,965 | 117,629,130 |
| 2024-05-16 | 2.6 | 2.64 | 2.54 | 2.57 | -3.02% | 597,438 | 154,121,871 |
| 2024-05-15 | 2.63 | 2.68 | 2.51 | 2.65 | +1.53% | 779,930 | 203,063,937 |
| 2024-05-14 | 2.6 | 2.65 | 2.58 | 2.61 | +0.38% | 403,389 | 105,658,674 |
| 2024-05-13 | 2.59 | 2.62 | 2.55 | 2.6 | -1.52% | 376,377 | 97,519,173 |
| 2024-05-10 | 2.6 | 2.64 | 2.57 | 2.64 | +1.54% | 421,193 | 109,923,698 |
| 2024-05-09 | 2.55 | 2.63 | 2.53 | 2.6 | +1.56% | 482,814 | 124,969,201 |
| 2024-05-08 | 2.55 | 2.64 | 2.52 | 2.56 | +0.39% | 428,531 | 110,499,146 |
| 2024-05-07 | 2.54 | 2.59 | 2.49 | 2.55 | +1.19% | 369,448 | 93,675,247 |
| 2024-05-06 | 2.45 | 2.56 | 2.43 | 2.52 | +5% | 463,272 | 116,470,264 |
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：