股票概览
2.13
-0.93%
-0.02
2.14
开盘价
2.15
最高价
2.11
最低价
121,125
成交量
数据更新至: 2024-05-31
技术指标
2.17
MA5 (5日均线)
2.21
MA10 (10日均线)
2.21
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 | 2.14 | 2.15 | 2.11 | 2.13 | -0.93% | 121,125 | 25,828,745 |
| 2024-05-30 | 2.17 | 2.18 | 2.14 | 2.15 | -1.38% | 93,733 | 20,229,022 |
| 2024-05-29 | 2.17 | 2.21 | 2.16 | 2.18 | +0.46% | 96,383 | 21,074,623 |
| 2024-05-28 | 2.2 | 2.22 | 2.17 | 2.17 | -1.81% | 122,379 | 26,790,378 |
| 2024-05-27 | 2.22 | 2.23 | 2.18 | 2.21 | -0.45% | 116,928 | 25,766,644 |
| 2024-05-24 | 2.25 | 2.26 | 2.21 | 2.22 | -0.89% | 157,955 | 35,249,486 |
| 2024-05-23 | 2.28 | 2.29 | 2.23 | 2.24 | -2.18% | 143,192 | 32,245,947 |
| 2024-05-22 | 2.26 | 2.32 | 2.25 | 2.29 | +1.78% | 189,921 | 43,479,589 |
| 2024-05-21 | 2.26 | 2.28 | 2.24 | 2.25 | -0.88% | 120,575 | 27,232,687 |
| 2024-05-20 | 2.3 | 2.31 | 2.26 | 2.27 | -0.87% | 189,987 | 43,306,455 |
| 2024-05-17 | 2.23 | 2.29 | 2.23 | 2.29 | +2.23% | 245,976 | 55,644,871 |
| 2024-05-16 | 2.19 | 2.25 | 2.19 | 2.24 | +1.82% | 201,730 | 45,048,735 |
| 2024-05-15 | 2.21 | 2.22 | 2.19 | 2.2 | -0.9% | 129,692 | 28,590,432 |
| 2024-05-14 | 2.19 | 2.22 | 2.18 | 2.22 | +1.83% | 175,891 | 38,791,318 |
| 2024-05-13 | 2.19 | 2.2 | 2.16 | 2.18 | -0.91% | 108,259 | 23,645,169 |
| 2024-05-10 | 2.19 | 2.21 | 2.17 | 2.2 | +0.46% | 147,028 | 32,234,363 |
| 2024-05-09 | 2.14 | 2.19 | 2.14 | 2.19 | +1.86% | 122,752 | 26,752,640 |
| 2024-05-08 | 2.18 | 2.18 | 2.14 | 2.15 | -1.38% | 91,918 | 19,850,517 |
| 2024-05-07 | 2.18 | 2.2 | 2.16 | 2.18 | 0% | 120,761 | 26,304,882 |
| 2024-05-06 | 2.2 | 2.21 | 2.17 | 2.18 | 0% | 170,502 | 37,314,053 |
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：