股票概览
1.91
-0.52%
-0.01
1.94
开盘价
1.94
最高价
1.91
最低价
60,422
成交量
数据更新至: 2024-05-31
技术指标
1.94
MA5 (5日均线)
1.96
MA10 (10日均线)
2.01
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 | 1.94 | 1.94 | 1.91 | 1.91 | -0.52% | 60,422 | 11,599,034 |
| 2024-05-30 | 2 | 2 | 1.91 | 1.92 | -2.04% | 89,985 | 17,421,471 |
| 2024-05-29 | 1.94 | 2 | 1.93 | 1.96 | -0.51% | 93,147 | 18,254,248 |
| 2024-05-28 | 1.96 | 2 | 1.93 | 1.97 | +1.03% | 102,968 | 20,306,066 |
| 2024-05-27 | 1.94 | 1.96 | 1.92 | 1.95 | +1.04% | 66,992 | 13,008,374 |
| 2024-05-24 | 1.93 | 1.98 | 1.92 | 1.93 | +0.52% | 87,837 | 17,078,484 |
| 2024-05-23 | 1.96 | 1.98 | 1.91 | 1.92 | -3.03% | 179,771 | 34,726,614 |
| 2024-05-22 | 2 | 2.05 | 1.98 | 1.98 | -1% | 152,976 | 30,858,122 |
| 2024-05-21 | 2.08 | 2.08 | 2 | 2 | -3.38% | 132,249 | 26,792,224 |
| 2024-05-20 | 2.02 | 2.09 | 2.02 | 2.07 | +2.99% | 162,961 | 33,660,517 |
| 2024-05-17 | 2.06 | 2.08 | 1.99 | 2.01 | -2.43% | 147,794 | 29,869,847 |
| 2024-05-16 | 2.04 | 2.08 | 2.03 | 2.06 | +1.98% | 82,751 | 17,026,280 |
| 2024-05-15 | 2.01 | 2.05 | 2 | 2.02 | -0.49% | 82,453 | 16,687,424 |
| 2024-05-14 | 2.05 | 2.08 | 2.02 | 2.03 | -0.98% | 82,905 | 16,903,456 |
| 2024-05-13 | 2.04 | 2.1 | 2.02 | 2.05 | -0.49% | 108,375 | 22,360,388 |
| 2024-05-10 | 2.09 | 2.1 | 2.06 | 2.06 | -1.9% | 73,090 | 15,136,366 |
| 2024-05-09 | 2.04 | 2.14 | 2.04 | 2.1 | +1.94% | 136,226 | 28,674,652 |
| 2024-05-08 | 2.07 | 2.11 | 2.06 | 2.06 | -0.96% | 128,403 | 26,683,149 |
| 2024-05-07 | 2.06 | 2.08 | 2.03 | 2.08 | +0.97% | 102,219 | 20,983,103 |
| 2024-05-06 | 1.98 | 2.06 | 1.98 | 2.06 | +5.1% | 178,321 | 36,157,094 |
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：