股票概览
2.12
+0.95%
+0.02
2.11
开盘价
2.13
最高价
2.1
最低价
515,561
成交量
数据更新至: 2024-05-31
技术指标
2.13
MA5 (5日均线)
2.19
MA10 (10日均线)
2.18
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 | 2.11 | 2.13 | 2.1 | 2.12 | +0.95% | 515,561 | 109,100,528 |
| 2024-05-30 | 2.12 | 2.14 | 2.1 | 2.1 | -1.41% | 481,984 | 102,088,078 |
| 2024-05-29 | 2.12 | 2.16 | 2.11 | 2.13 | +0.47% | 482,188 | 103,085,758 |
| 2024-05-28 | 2.19 | 2.21 | 2.12 | 2.12 | -2.3% | 690,842 | 148,311,720 |
| 2024-05-27 | 2.19 | 2.2 | 2.13 | 2.17 | -0.46% | 626,983 | 135,320,161 |
| 2024-05-24 | 2.22 | 2.23 | 2.17 | 2.18 | -2.24% | 612,100 | 134,480,070 |
| 2024-05-23 | 2.27 | 2.28 | 2.22 | 2.23 | -2.62% | 1,013,136 | 227,293,017 |
| 2024-05-22 | 2.27 | 2.34 | 2.27 | 2.29 | +0.44% | 1,357,949 | 313,311,481 |
| 2024-05-21 | 2.29 | 2.32 | 2.26 | 2.28 | -0.44% | 878,238 | 201,102,088 |
| 2024-05-20 | 2.32 | 2.33 | 2.27 | 2.29 | -1.29% | 1,481,325 | 340,238,690 |
| 2024-05-17 | 2.23 | 2.33 | 2.2 | 2.32 | +5.45% | 1,968,188 | 445,387,798 |
| 2024-05-16 | 2.16 | 2.24 | 2.15 | 2.2 | +2.33% | 1,186,814 | 261,582,386 |
| 2024-05-15 | 2.14 | 2.19 | 2.13 | 2.15 | +0.47% | 722,838 | 156,257,291 |
| 2024-05-14 | 2.16 | 2.18 | 2.14 | 2.14 | -0.93% | 451,825 | 97,290,961 |
| 2024-05-13 | 2.17 | 2.18 | 2.15 | 2.16 | -1.37% | 531,320 | 114,901,228 |
| 2024-05-10 | 2.15 | 2.19 | 2.12 | 2.19 | +1.86% | 980,946 | 212,077,680 |
| 2024-05-09 | 2.12 | 2.18 | 2.12 | 2.15 | +1.42% | 615,588 | 132,477,168 |
| 2024-05-08 | 2.15 | 2.16 | 2.11 | 2.12 | -1.85% | 458,771 | 97,503,179 |
| 2024-05-07 | 2.15 | 2.17 | 2.13 | 2.16 | +0.47% | 547,859 | 117,798,575 |
| 2024-05-06 | 2.18 | 2.21 | 2.14 | 2.15 | +0.47% | 797,476 | 173,465,727 |
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：