股票概览
2.38
+0.42%
+0.01
2.37
开盘价
2.4
最高价
2.37
最低价
159,432
成交量
数据更新至: 2024-05-31
技术指标
2.38
MA5 (5日均线)
2.40
MA10 (10日均线)
2.44
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 | 2.37 | 2.4 | 2.37 | 2.38 | +0.42% | 159,432 | 37,990,864 |
| 2024-05-30 | 2.4 | 2.4 | 2.36 | 2.37 | -1.25% | 227,736 | 54,084,266 |
| 2024-05-29 | 2.37 | 2.41 | 2.36 | 2.4 | +1.69% | 257,654 | 61,677,315 |
| 2024-05-28 | 2.4 | 2.4 | 2.36 | 2.36 | -2.07% | 228,078 | 54,116,167 |
| 2024-05-27 | 2.4 | 2.42 | 2.37 | 2.41 | +0.84% | 212,730 | 50,874,879 |
| 2024-05-24 | 2.37 | 2.42 | 2.37 | 2.39 | 0% | 212,474 | 51,008,864 |
| 2024-05-23 | 2.44 | 2.45 | 2.38 | 2.39 | -2.45% | 285,101 | 68,567,976 |
| 2024-05-22 | 2.46 | 2.5 | 2.45 | 2.45 | +0.82% | 299,091 | 73,735,741 |
| 2024-05-21 | 2.46 | 2.47 | 2.42 | 2.43 | -1.22% | 191,833 | 46,764,896 |
| 2024-05-20 | 2.45 | 2.48 | 2.45 | 2.46 | 0% | 284,309 | 70,106,453 |
| 2024-05-17 | 2.46 | 2.47 | 2.42 | 2.46 | 0% | 293,239 | 71,587,151 |
| 2024-05-16 | 2.47 | 2.48 | 2.45 | 2.46 | -0.81% | 297,726 | 73,292,447 |
| 2024-05-15 | 2.51 | 2.51 | 2.47 | 2.48 | -1.2% | 278,774 | 69,138,406 |
| 2024-05-14 | 2.46 | 2.52 | 2.45 | 2.51 | +2.45% | 420,689 | 105,086,335 |
| 2024-05-13 | 2.49 | 2.5 | 2.44 | 2.45 | -1.61% | 380,847 | 93,792,816 |
| 2024-05-10 | 2.5 | 2.53 | 2.48 | 2.49 | -0.4% | 350,866 | 87,744,931 |
| 2024-05-09 | 2.48 | 2.53 | 2.45 | 2.5 | +1.21% | 368,996 | 92,263,258 |
| 2024-05-08 | 2.47 | 2.5 | 2.44 | 2.47 | +0.41% | 406,944 | 100,734,426 |
| 2024-05-07 | 2.45 | 2.47 | 2.42 | 2.46 | 0% | 380,754 | 93,285,847 |
| 2024-05-06 | 2.44 | 2.48 | 2.43 | 2.46 | +0.82% | 475,726 | 116,875,388 |
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：