股票概览
2.06
+0.49%
+0.01
2.04
开盘价
2.09
最高价
2.04
最低价
237,825
成交量
数据更新至: 2024-05-31
技术指标
2.09
MA5 (5日均线)
2.19
MA10 (10日均线)
2.17
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 | 2.04 | 2.09 | 2.04 | 2.06 | +0.49% | 237,825 | 49,091,625 |
| 2024-05-30 | 2.08 | 2.08 | 2.04 | 2.05 | -2.38% | 259,666 | 53,375,471 |
| 2024-05-29 | 2.09 | 2.15 | 2.08 | 2.1 | 0% | 333,025 | 70,353,591 |
| 2024-05-28 | 2.15 | 2.19 | 2.08 | 2.1 | -2.33% | 364,722 | 77,283,251 |
| 2024-05-27 | 2.19 | 2.2 | 2.1 | 2.15 | -1.83% | 393,106 | 83,769,984 |
| 2024-05-24 | 2.26 | 2.27 | 2.17 | 2.19 | -4.37% | 512,092 | 112,643,591 |
| 2024-05-23 | 2.3 | 2.35 | 2.24 | 2.29 | -2.55% | 738,092 | 168,350,694 |
| 2024-05-22 | 2.31 | 2.48 | 2.31 | 2.35 | +2.17% | 1,110,258 | 264,582,267 |
| 2024-05-21 | 2.32 | 2.39 | 2.26 | 2.3 | -1.71% | 768,070 | 178,179,189 |
| 2024-05-20 | 2.41 | 2.44 | 2.31 | 2.34 | -7.51% | 1,370,136 | 323,336,486 |
| 2024-05-17 | 2.44 | 2.66 | 2.35 | 2.53 | +3.69% | 2,214,169 | 554,320,177 |
| 2024-05-16 | 2.22 | 2.44 | 2.19 | 2.44 | +9.91% | 1,560,267 | 367,370,988 |
| 2024-05-15 | 2.02 | 2.22 | 2 | 2.22 | +9.9% | 598,873 | 129,785,695 |
| 2024-05-14 | 2.04 | 2.05 | 2 | 2.02 | -0.49% | 159,296 | 32,197,890 |
| 2024-05-13 | 2.06 | 2.07 | 2.02 | 2.03 | -2.4% | 196,340 | 39,991,490 |
| 2024-05-10 | 2.05 | 2.11 | 2.02 | 2.08 | +1.46% | 298,728 | 61,862,198 |
| 2024-05-09 | 2.04 | 2.09 | 2.03 | 2.05 | +0.99% | 181,568 | 37,307,571 |
| 2024-05-08 | 2.07 | 2.07 | 2.02 | 2.03 | -1.93% | 172,418 | 35,131,087 |
| 2024-05-07 | 2.08 | 2.1 | 2.03 | 2.07 | -0.48% | 217,246 | 44,741,436 |
| 2024-05-06 | 2.14 | 2.15 | 2.07 | 2.08 | +0.48% | 221,231 | 46,460,700 |
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：