股票概览
2.2
-1.35%
-0.03
2.23
开盘价
2.24
最高价
2.19
最低价
162,071
成交量
数据更新至: 2024-05-31
技术指标
2.30
MA5 (5日均线)
2.42
MA10 (10日均线)
2.39
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 | 2.23 | 2.24 | 2.19 | 2.2 | -1.35% | 162,071 | 35,793,016 |
| 2024-05-30 | 2.3 | 2.3 | 2.21 | 2.23 | -3.46% | 135,168 | 30,367,618 |
| 2024-05-29 | 2.33 | 2.4 | 2.29 | 2.31 | -0.86% | 159,049 | 37,356,557 |
| 2024-05-28 | 2.42 | 2.45 | 2.31 | 2.33 | -3.32% | 184,581 | 43,398,662 |
| 2024-05-27 | 2.45 | 2.47 | 2.36 | 2.41 | -2.03% | 164,719 | 39,414,540 |
| 2024-05-24 | 2.55 | 2.56 | 2.44 | 2.46 | -3.53% | 167,204 | 41,388,499 |
| 2024-05-23 | 2.58 | 2.59 | 2.49 | 2.55 | -2.3% | 315,130 | 80,150,316 |
| 2024-05-22 | 2.58 | 2.69 | 2.58 | 2.61 | +0.38% | 421,422 | 111,142,557 |
| 2024-05-21 | 2.53 | 2.67 | 2.53 | 2.6 | +2.77% | 390,715 | 101,918,849 |
| 2024-05-20 | 2.62 | 2.62 | 2.52 | 2.53 | -5.6% | 464,232 | 119,169,699 |
| 2024-05-17 | 2.51 | 2.7 | 2.47 | 2.68 | +7.2% | 628,178 | 162,615,686 |
| 2024-05-16 | 2.37 | 2.59 | 2.37 | 2.5 | +4.6% | 399,627 | 99,496,301 |
| 2024-05-15 | 2.3 | 2.44 | 2.3 | 2.39 | +3.02% | 282,778 | 67,520,646 |
| 2024-05-14 | 2.35 | 2.4 | 2.29 | 2.32 | -2.11% | 224,246 | 52,448,689 |
| 2024-05-13 | 2.35 | 2.54 | 2.31 | 2.37 | +0.85% | 325,774 | 78,215,033 |
| 2024-05-10 | 2.26 | 2.38 | 2.25 | 2.35 | +4.44% | 236,889 | 54,949,623 |
| 2024-05-09 | 2.22 | 2.29 | 2.22 | 2.25 | +1.81% | 114,266 | 25,793,954 |
| 2024-05-08 | 2.28 | 2.29 | 2.21 | 2.21 | -3.91% | 106,311 | 23,778,319 |
| 2024-05-07 | 2.31 | 2.33 | 2.23 | 2.3 | +1.32% | 150,949 | 34,353,721 |
| 2024-05-06 | 2.35 | 2.4 | 2.27 | 2.27 | +0.89% | 215,958 | 50,184,090 |
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：