股票概览
2.74
-0.72%
-0.02
2.78
开盘价
2.79
最高价
2.72
最低价
57,685
成交量
数据更新至: 2024-05-31
技术指标
2.77
MA5 (5日均线)
2.84
MA10 (10日均线)
2.91
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 | 2.78 | 2.79 | 2.72 | 2.74 | -0.72% | 57,685 | 15,803,556 |
| 2024-05-30 | 2.75 | 2.83 | 2.74 | 2.76 | 0% | 52,994 | 14,732,238 |
| 2024-05-29 | 2.74 | 2.81 | 2.74 | 2.76 | -0.36% | 47,356 | 13,106,063 |
| 2024-05-28 | 2.83 | 2.83 | 2.76 | 2.77 | -2.12% | 43,296 | 12,076,015 |
| 2024-05-27 | 2.82 | 2.83 | 2.76 | 2.83 | +0.71% | 49,210 | 13,747,480 |
| 2024-05-24 | 2.83 | 2.86 | 2.79 | 2.81 | 0% | 53,088 | 15,014,662 |
| 2024-05-23 | 2.92 | 2.92 | 2.79 | 2.81 | -3.44% | 76,710 | 21,705,138 |
| 2024-05-22 | 2.95 | 2.95 | 2.9 | 2.91 | -1.36% | 76,653 | 22,334,940 |
| 2024-05-21 | 3.01 | 3.01 | 2.91 | 2.95 | -2.32% | 102,033 | 30,074,082 |
| 2024-05-20 | 3.05 | 3.08 | 3.01 | 3.02 | -1.63% | 129,526 | 39,382,279 |
| 2024-05-17 | 3.05 | 3.17 | 3.02 | 3.07 | 0% | 221,409 | 68,262,404 |
| 2024-05-16 | 2.97 | 3.26 | 2.96 | 3.07 | +3.72% | 309,256 | 97,004,762 |
| 2024-05-15 | 2.95 | 3.02 | 2.89 | 2.96 | +0.68% | 49,304 | 14,599,351 |
| 2024-05-14 | 2.93 | 2.97 | 2.92 | 2.94 | +1.38% | 52,572 | 15,483,916 |
| 2024-05-13 | 2.9 | 2.95 | 2.86 | 2.9 | -1.02% | 63,022 | 18,270,783 |
| 2024-05-10 | 2.95 | 2.97 | 2.91 | 2.93 | -1.01% | 60,710 | 17,793,437 |
| 2024-05-09 | 2.99 | 3.03 | 2.94 | 2.96 | -1% | 67,611 | 20,077,542 |
| 2024-05-08 | 3.03 | 3.06 | 2.96 | 2.99 | -1.32% | 76,302 | 22,879,251 |
| 2024-05-07 | 2.99 | 3.03 | 2.96 | 3.03 | +1% | 82,976 | 24,893,365 |
| 2024-05-06 | 2.86 | 3.02 | 2.85 | 3 | +5.26% | 117,174 | 34,329,963 |
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：