股票概览
2.99
+2.05%
+0.06
2.93
开盘价
2.99
最高价
2.92
最低价
62,961
成交量
数据更新至: 2024-05-31
技术指标
2.96
MA5 (5日均线)
3.00
MA10 (10日均线)
3.04
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 | 2.93 | 2.99 | 2.92 | 2.99 | +2.05% | 62,961 | 18,672,468 |
| 2024-05-30 | 2.95 | 2.96 | 2.91 | 2.93 | -0.68% | 64,624 | 18,975,113 |
| 2024-05-29 | 2.95 | 2.97 | 2.92 | 2.95 | 0% | 67,061 | 19,757,686 |
| 2024-05-28 | 2.98 | 2.99 | 2.95 | 2.95 | -1.01% | 64,525 | 19,138,329 |
| 2024-05-27 | 2.99 | 3 | 2.93 | 2.98 | 0% | 88,603 | 26,175,866 |
| 2024-05-24 | 2.96 | 3.04 | 2.96 | 2.98 | 0% | 91,821 | 27,587,680 |
| 2024-05-23 | 3.04 | 3.05 | 2.96 | 2.98 | -1.97% | 82,068 | 24,522,253 |
| 2024-05-22 | 3.08 | 3.09 | 3.03 | 3.04 | -1.62% | 81,620 | 24,959,386 |
| 2024-05-21 | 3.1 | 3.13 | 3.08 | 3.09 | 0% | 74,032 | 22,966,908 |
| 2024-05-20 | 3.08 | 3.12 | 3.07 | 3.09 | 0% | 75,229 | 23,275,546 |
| 2024-05-17 | 3.1 | 3.11 | 3.06 | 3.09 | +0.65% | 77,091 | 23,721,428 |
| 2024-05-16 | 3.06 | 3.1 | 3.06 | 3.07 | +0.33% | 66,051 | 20,342,712 |
| 2024-05-15 | 3.1 | 3.11 | 3.05 | 3.06 | -0.97% | 73,624 | 22,669,591 |
| 2024-05-14 | 3.03 | 3.11 | 3.03 | 3.09 | +2.32% | 99,942 | 30,857,552 |
| 2024-05-13 | 3.05 | 3.05 | 3.01 | 3.02 | -1.31% | 79,920 | 24,199,700 |
| 2024-05-10 | 3.08 | 3.09 | 3.05 | 3.06 | -0.65% | 68,339 | 20,963,139 |
| 2024-05-09 | 3.06 | 3.1 | 3.06 | 3.08 | +0.33% | 60,848 | 18,732,677 |
| 2024-05-08 | 3.07 | 3.09 | 3.05 | 3.07 | -0.32% | 73,001 | 22,418,649 |
| 2024-05-07 | 3.11 | 3.12 | 3.04 | 3.08 | -0.65% | 86,692 | 26,662,263 |
| 2024-05-06 | 3.09 | 3.12 | 3.05 | 3.1 | +1.64% | 102,258 | 31,551,491 |
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：