股票概览
1.9
0%
0
1.91
开盘价
1.92
最高价
1.9
最低价
87,492
成交量
数据更新至: 2024-05-31
技术指标
1.93
MA5 (5日均线)
1.97
MA10 (10日均线)
2.00
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 | 1.91 | 1.92 | 1.9 | 1.9 | 0% | 87,492 | 16,693,684 |
| 2024-05-30 | 1.92 | 1.94 | 1.9 | 1.9 | -1.55% | 125,624 | 24,083,384 |
| 2024-05-29 | 1.93 | 1.96 | 1.92 | 1.93 | -0.52% | 130,320 | 25,261,631 |
| 2024-05-28 | 1.97 | 1.98 | 1.93 | 1.94 | -2.02% | 147,677 | 28,790,765 |
| 2024-05-27 | 1.98 | 1.99 | 1.95 | 1.98 | 0% | 122,776 | 24,122,558 |
| 2024-05-24 | 1.97 | 2.01 | 1.97 | 1.98 | 0% | 173,322 | 34,529,156 |
| 2024-05-23 | 2.03 | 2.03 | 1.97 | 1.98 | -2.46% | 190,450 | 37,917,703 |
| 2024-05-22 | 2.03 | 2.05 | 2.02 | 2.03 | 0% | 127,718 | 25,970,372 |
| 2024-05-21 | 2.05 | 2.06 | 2.02 | 2.03 | -0.98% | 141,326 | 28,798,664 |
| 2024-05-20 | 2.04 | 2.07 | 2.04 | 2.05 | 0% | 135,998 | 27,910,803 |
| 2024-05-17 | 2.03 | 2.05 | 2.01 | 2.05 | +0.99% | 134,541 | 27,323,973 |
| 2024-05-16 | 2.02 | 2.05 | 2.02 | 2.03 | +0.5% | 126,785 | 25,812,110 |
| 2024-05-15 | 2.04 | 2.05 | 2.01 | 2.02 | -0.98% | 97,147 | 19,680,873 |
| 2024-05-14 | 2.01 | 2.05 | 2 | 2.04 | +2% | 157,296 | 31,938,103 |
| 2024-05-13 | 2.02 | 2.03 | 1.99 | 2 | -1.48% | 191,193 | 38,474,339 |
| 2024-05-10 | 2.04 | 2.06 | 2.02 | 2.03 | -0.49% | 145,841 | 29,711,813 |
| 2024-05-09 | 2.02 | 2.05 | 2.01 | 2.04 | +1.49% | 213,879 | 43,540,746 |
| 2024-05-08 | 2.02 | 2.03 | 2 | 2.01 | -0.99% | 130,182 | 26,242,191 |
| 2024-05-07 | 2.02 | 2.04 | 2 | 2.03 | +0.5% | 162,991 | 32,789,435 |
| 2024-05-06 | 1.99 | 2.02 | 1.99 | 2.02 | +2.02% | 211,335 | 42,439,368 |
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：