股票概览
2.19
-0.45%
-0.01
2.2
开盘价
2.23
最高价
2.18
最低价
219,788
成交量
数据更新至: 2024-05-31
技术指标
2.27
MA5 (5日均线)
2.36
MA10 (10日均线)
2.36
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 | 2.2 | 2.23 | 2.18 | 2.19 | -0.45% | 219,788 | 48,369,163 |
| 2024-05-30 | 2.25 | 2.27 | 2.19 | 2.2 | -3.51% | 334,909 | 74,050,870 |
| 2024-05-29 | 2.27 | 2.35 | 2.26 | 2.28 | -0.44% | 320,091 | 73,526,990 |
| 2024-05-28 | 2.43 | 2.48 | 2.28 | 2.29 | -3.38% | 529,524 | 125,099,051 |
| 2024-05-27 | 2.36 | 2.39 | 2.29 | 2.37 | -0.84% | 389,730 | 90,678,562 |
| 2024-05-24 | 2.42 | 2.47 | 2.3 | 2.39 | -1.65% | 364,353 | 87,582,343 |
| 2024-05-23 | 2.47 | 2.49 | 2.38 | 2.43 | -3.19% | 624,367 | 152,127,726 |
| 2024-05-22 | 2.46 | 2.6 | 2.46 | 2.51 | +1.62% | 891,901 | 226,060,571 |
| 2024-05-21 | 2.48 | 2.54 | 2.44 | 2.47 | -1.2% | 585,546 | 145,673,848 |
| 2024-05-20 | 2.55 | 2.57 | 2.48 | 2.5 | -5.66% | 1,075,088 | 270,909,479 |
| 2024-05-17 | 2.55 | 2.72 | 2.45 | 2.65 | +4.74% | 1,591,406 | 407,628,903 |
| 2024-05-16 | 2.45 | 2.72 | 2.42 | 2.53 | +2.02% | 1,705,607 | 438,295,935 |
| 2024-05-15 | 2.24 | 2.48 | 2.23 | 2.48 | +10.22% | 1,080,757 | 262,193,170 |
| 2024-05-14 | 2.27 | 2.3 | 2.22 | 2.25 | -1.32% | 226,950 | 51,120,231 |
| 2024-05-13 | 2.35 | 2.36 | 2.26 | 2.28 | -4.2% | 373,752 | 85,793,403 |
| 2024-05-10 | 2.26 | 2.4 | 2.24 | 2.38 | +5.78% | 603,395 | 140,539,225 |
| 2024-05-09 | 2.21 | 2.31 | 2.21 | 2.25 | +1.81% | 276,170 | 62,477,389 |
| 2024-05-08 | 2.28 | 2.28 | 2.2 | 2.21 | -4.33% | 179,635 | 40,177,243 |
| 2024-05-07 | 2.27 | 2.34 | 2.23 | 2.31 | +0.87% | 282,873 | 64,627,988 |
| 2024-05-06 | 2.34 | 2.39 | 2.26 | 2.29 | +0.44% | 296,547 | 68,506,349 |
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：