股票概览
2.53
+3.27%
+0.08
2.43
开盘价
2.57
最高价
2.41
最低价
143,631
成交量
数据更新至: 2024-05-31
技术指标
2.62
MA5 (5日均线)
2.76
MA10 (10日均线)
2.95
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 | 2.43 | 2.57 | 2.41 | 2.53 | +3.27% | 143,631 | 36,388,087 |
| 2024-05-30 | 2.58 | 2.58 | 2.45 | 2.45 | -5.04% | 171,406 | 42,477,022 |
| 2024-05-29 | 2.67 | 2.69 | 2.57 | 2.58 | -4.8% | 145,201 | 37,762,644 |
| 2024-05-28 | 2.82 | 2.83 | 2.71 | 2.71 | -4.91% | 100,795 | 27,648,837 |
| 2024-05-27 | 3 | 3 | 2.82 | 2.85 | -4.04% | 115,212 | 33,216,764 |
| 2024-05-24 | 2.83 | 2.97 | 2.82 | 2.97 | +4.95% | 109,749 | 31,765,234 |
| 2024-05-23 | 2.84 | 2.87 | 2.77 | 2.83 | -2.41% | 100,295 | 28,254,434 |
| 2024-05-22 | 2.85 | 2.93 | 2.74 | 2.9 | +2.11% | 145,404 | 40,962,897 |
| 2024-05-21 | 2.96 | 3.03 | 2.81 | 2.84 | -3.73% | 134,660 | 39,318,704 |
| 2024-05-20 | 3.09 | 3.12 | 2.94 | 2.95 | -4.53% | 149,823 | 44,918,013 |
| 2024-05-17 | 3.13 | 3.14 | 3.04 | 3.09 | -1.28% | 81,198 | 25,043,258 |
| 2024-05-16 | 3.12 | 3.19 | 3.1 | 3.13 | +0.32% | 98,648 | 30,914,941 |
| 2024-05-15 | 3.1 | 3.16 | 3.05 | 3.12 | +1.63% | 115,926 | 36,083,064 |
| 2024-05-14 | 2.89 | 3.08 | 2.89 | 3.07 | +4.78% | 135,149 | 40,572,530 |
| 2024-05-13 | 2.93 | 2.93 | 2.93 | 2.93 | -4.87% | 23,276 | 6,819,868 |
| 2024-05-10 | 3.24 | 3.25 | 3.08 | 3.08 | -4.94% | 143,630 | 44,743,505 |
| 2024-05-09 | 3.24 | 3.28 | 3.22 | 3.24 | 0% | 113,886 | 36,992,983 |
| 2024-05-08 | 3.25 | 3.3 | 3.22 | 3.24 | -0.61% | 111,798 | 36,405,781 |
| 2024-05-07 | 3.25 | 3.33 | 3.24 | 3.26 | -0.61% | 162,004 | 53,048,403 |
| 2024-05-06 | 3.2 | 3.3 | 3.14 | 3.28 | -0.61% | 264,544 | 84,292,794 |
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：