股票概览
2.08
-1.42%
-0.03
2.07
开盘价
2.16
最高价
2.01
最低价
54,636
成交量
数据更新至: 2024-05-31
技术指标
2.21
MA5 (5日均线)
2.32
MA10 (10日均线)
2.81
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 | 2.07 | 2.16 | 2.01 | 2.08 | -1.42% | 54,636 | 11,351,218 |
| 2024-05-30 | 2.18 | 2.24 | 2.11 | 2.11 | -4.95% | 59,346 | 12,791,453 |
| 2024-05-29 | 2.21 | 2.31 | 2.15 | 2.22 | -1.77% | 50,110 | 10,994,532 |
| 2024-05-28 | 2.31 | 2.44 | 2.26 | 2.26 | -5.04% | 53,556 | 12,264,580 |
| 2024-05-27 | 2.48 | 2.58 | 2.38 | 2.38 | -5.18% | 93,994 | 22,949,914 |
| 2024-05-24 | 2.38 | 2.51 | 2.27 | 2.51 | +5.02% | 128,178 | 31,294,510 |
| 2024-05-23 | 2.17 | 2.39 | 2.17 | 2.39 | +4.82% | 147,258 | 33,697,505 |
| 2024-05-22 | 2.28 | 2.28 | 2.28 | 2.28 | -5% | 8,133 | 1,854,324 |
| 2024-05-21 | 2.41 | 2.43 | 2.4 | 2.4 | -5.14% | 23,635 | 5,684,180 |
| 2024-05-20 | 2.61 | 2.62 | 2.53 | 2.53 | -4.89% | 63,696 | 16,228,308 |
| 2024-05-17 | 2.72 | 2.75 | 2.66 | 2.66 | -5% | 147,528 | 39,591,239 |
| 2024-05-16 | 2.71 | 2.98 | 2.71 | 2.8 | -1.75% | 290,232 | 79,545,409 |
| 2024-05-15 | 2.85 | 2.85 | 2.85 | 2.85 | -5% | 6,551 | 1,867,035 |
| 2024-05-14 | 3 | 3 | 3 | 3 | -5.06% | 1,647 | 494,100 |
| 2024-05-13 | 3.16 | 3.16 | 3.16 | 3.16 | -5.11% | 689 | 217,724 |
| 2024-05-10 | 3.33 | 3.33 | 3.33 | 3.33 | -5.13% | 2,910 | 969,030 |
| 2024-05-09 | 3.51 | 3.51 | 3.51 | 3.51 | -4.88% | 1,701 | 597,051 |
| 2024-05-08 | 3.69 | 3.69 | 3.69 | 3.69 | -4.9% | 665 | 245,385 |
| 2024-05-07 | 3.88 | 3.88 | 3.88 | 3.88 | -4.9% | 1,522 | 590,536 |
| 2024-05-06 | 4.08 | 4.08 | 4.08 | 4.08 | -4.9% | 795 | 324,360 |
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：