股票概览
2.69
-0.37%
-0.01
2.7
开盘价
2.72
最高价
2.69
最低价
104,943
成交量
数据更新至: 2024-05-31
技术指标
2.71
MA5 (5日均线)
2.76
MA10 (10日均线)
2.78
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 | 2.7 | 2.72 | 2.69 | 2.69 | -0.37% | 104,943 | 28,373,078 |
| 2024-05-30 | 2.71 | 2.74 | 2.69 | 2.7 | -0.74% | 103,990 | 28,176,014 |
| 2024-05-29 | 2.7 | 2.76 | 2.69 | 2.72 | +0.37% | 130,713 | 35,683,319 |
| 2024-05-28 | 2.75 | 2.75 | 2.7 | 2.71 | -1.45% | 140,044 | 38,084,114 |
| 2024-05-27 | 2.76 | 2.79 | 2.71 | 2.75 | -0.36% | 195,245 | 53,547,080 |
| 2024-05-24 | 2.78 | 2.81 | 2.76 | 2.76 | -0.72% | 139,598 | 38,768,261 |
| 2024-05-23 | 2.85 | 2.86 | 2.78 | 2.78 | -3.14% | 230,286 | 64,493,661 |
| 2024-05-22 | 2.79 | 2.88 | 2.78 | 2.87 | +2.87% | 261,656 | 74,371,698 |
| 2024-05-21 | 2.84 | 2.85 | 2.78 | 2.79 | -1.76% | 177,991 | 50,004,415 |
| 2024-05-20 | 2.88 | 2.89 | 2.83 | 2.84 | -1.05% | 204,654 | 58,368,143 |
| 2024-05-17 | 2.79 | 2.87 | 2.77 | 2.87 | +2.87% | 273,338 | 76,948,492 |
| 2024-05-16 | 2.75 | 2.81 | 2.75 | 2.79 | +1.45% | 200,338 | 55,837,755 |
| 2024-05-15 | 2.76 | 2.77 | 2.75 | 2.75 | -0.36% | 115,322 | 31,825,331 |
| 2024-05-14 | 2.76 | 2.8 | 2.75 | 2.76 | 0% | 140,900 | 39,042,274 |
| 2024-05-13 | 2.79 | 2.79 | 2.74 | 2.76 | -1.08% | 138,623 | 38,396,914 |
| 2024-05-10 | 2.83 | 2.83 | 2.76 | 2.79 | -1.06% | 164,192 | 45,754,006 |
| 2024-05-09 | 2.75 | 2.83 | 2.75 | 2.82 | +2.17% | 160,779 | 45,187,149 |
| 2024-05-08 | 2.82 | 2.82 | 2.76 | 2.76 | -2.13% | 136,931 | 38,072,912 |
| 2024-05-07 | 2.83 | 2.84 | 2.8 | 2.82 | -0.35% | 143,214 | 40,377,986 |
| 2024-05-06 | 2.85 | 2.87 | 2.82 | 2.83 | +0.35% | 168,145 | 47,781,762 |
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：