股票概览
2.37
-4.82%
-0.12
2.37
开盘价
2.39
最高价
2.37
最低价
60,508
成交量
数据更新至: 2024-05-31
技术指标
2.63
MA5 (5日均线)
2.83
MA10 (10日均线)
3.24
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 | 2.39 | 2.37 | 2.37 | -4.82% | 60,508 | 14,349,793 |
| 2024-05-30 | 2.53 | 2.58 | 2.49 | 2.49 | -4.96% | 197,432 | 49,312,070 |
| 2024-05-29 | 2.69 | 2.73 | 2.62 | 2.62 | -5.07% | 142,291 | 37,596,324 |
| 2024-05-28 | 2.86 | 2.91 | 2.76 | 2.76 | -4.83% | 188,870 | 53,061,303 |
| 2024-05-27 | 3.06 | 3.09 | 2.9 | 2.9 | -4.92% | 211,666 | 62,360,569 |
| 2024-05-24 | 2.91 | 3.08 | 2.91 | 3.05 | +4.1% | 223,276 | 67,474,225 |
| 2024-05-23 | 2.99 | 3 | 2.86 | 2.93 | -2.66% | 225,261 | 65,595,074 |
| 2024-05-22 | 2.99 | 3.12 | 2.96 | 3.01 | +0.67% | 230,088 | 69,985,183 |
| 2024-05-21 | 3.12 | 3.14 | 2.99 | 2.99 | -5.08% | 238,561 | 71,933,898 |
| 2024-05-20 | 3.28 | 3.32 | 3.12 | 3.15 | -3.67% | 236,984 | 76,089,324 |
| 2024-05-17 | 3.39 | 3.44 | 3.23 | 3.27 | -3.82% | 317,385 | 104,563,905 |
| 2024-05-16 | 3.53 | 3.61 | 3.4 | 3.4 | -5.03% | 275,802 | 97,116,086 |
| 2024-05-15 | 3.45 | 3.68 | 3.41 | 3.58 | +1.99% | 451,430 | 158,661,861 |
| 2024-05-14 | 3.17 | 3.51 | 3.17 | 3.51 | +5.09% | 379,474 | 123,364,837 |
| 2024-05-13 | 3.34 | 3.34 | 3.34 | 3.34 | -5.11% | 7,618 | 2,544,412 |
| 2024-05-10 | 3.52 | 3.52 | 3.52 | 3.52 | -4.86% | 9,402 | 3,309,504 |
| 2024-05-09 | 3.7 | 3.7 | 3.7 | 3.7 | -4.88% | 9,591 | 3,548,670 |
| 2024-05-08 | 3.89 | 3.89 | 3.89 | 3.89 | -4.89% | 7,542 | 2,933,838 |
| 2024-05-07 | 4.09 | 4.09 | 4.09 | 4.09 | -5.1% | 5,044 | 2,062,996 |
| 2024-05-06 | 4.31 | 4.31 | 4.31 | 4.31 | -5.07% | 13,896 | 5,989,176 |
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：