股票概览
2.84
-2.41%
-0.07
2.9
开盘价
2.93
最高价
2.82
最低价
118,583
成交量
数据更新至: 2024-05-31
技术指标
2.91
MA5 (5日均线)
2.96
MA10 (10日均线)
2.96
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 | 2.9 | 2.93 | 2.82 | 2.84 | -2.41% | 118,583 | 33,917,388 |
| 2024-05-30 | 3.01 | 3.06 | 2.88 | 2.91 | -3.32% | 204,175 | 60,246,604 |
| 2024-05-29 | 2.95 | 3.19 | 2.86 | 3.01 | +3.79% | 225,416 | 69,171,238 |
| 2024-05-28 | 2.93 | 2.97 | 2.89 | 2.9 | -0.34% | 55,208 | 16,184,297 |
| 2024-05-27 | 2.93 | 2.97 | 2.89 | 2.91 | +0.34% | 70,907 | 20,723,596 |
| 2024-05-24 | 2.96 | 2.99 | 2.88 | 2.9 | -1.69% | 67,931 | 19,859,921 |
| 2024-05-23 | 3.08 | 3.08 | 2.94 | 2.95 | -3.59% | 82,201 | 24,481,589 |
| 2024-05-22 | 3.11 | 3.15 | 3.02 | 3.06 | -0.33% | 76,158 | 23,505,288 |
| 2024-05-21 | 3 | 3.09 | 2.99 | 3.07 | +1.66% | 67,162 | 20,440,976 |
| 2024-05-20 | 3.07 | 3.07 | 2.99 | 3.02 | -0.98% | 71,841 | 21,642,253 |
| 2024-05-17 | 2.99 | 3.05 | 2.98 | 3.05 | +1.67% | 57,879 | 17,461,711 |
| 2024-05-16 | 2.94 | 3.02 | 2.94 | 3 | +2.39% | 79,417 | 23,807,149 |
| 2024-05-15 | 2.97 | 2.99 | 2.89 | 2.93 | -0.34% | 62,040 | 18,275,655 |
| 2024-05-14 | 2.85 | 2.97 | 2.85 | 2.94 | +3.52% | 77,320 | 22,615,384 |
| 2024-05-13 | 2.94 | 2.96 | 2.83 | 2.84 | -3.4% | 83,095 | 23,813,938 |
| 2024-05-10 | 2.99 | 3.04 | 2.94 | 2.94 | -1.01% | 53,923 | 16,044,526 |
| 2024-05-09 | 2.89 | 3.07 | 2.85 | 2.97 | 0% | 73,386 | 21,951,738 |
| 2024-05-08 | 2.89 | 3.04 | 2.89 | 2.97 | 0% | 61,240 | 18,234,483 |
| 2024-05-07 | 3 | 3.04 | 2.94 | 2.97 | -1.98% | 93,757 | 27,972,047 |
| 2024-05-06 | 2.88 | 3.05 | 2.83 | 3.03 | +6.32% | 132,383 | 39,562,548 |
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：