股票概览
2.91
+0.34%
+0.01
2.91
开盘价
2.93
最高价
2.9
最低价
180,107
成交量
数据更新至: 2024-05-31
技术指标
2.93
MA5 (5日均线)
2.97
MA10 (10日均线)
3.06
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 | 2.91 | 2.93 | 2.9 | 2.91 | +0.34% | 180,107 | 52,427,669 |
| 2024-05-30 | 2.9 | 2.94 | 2.88 | 2.9 | -0.34% | 218,604 | 63,536,915 |
| 2024-05-29 | 2.92 | 2.94 | 2.89 | 2.91 | -0.68% | 211,571 | 61,687,227 |
| 2024-05-28 | 2.98 | 2.98 | 2.92 | 2.93 | -1.68% | 214,739 | 63,357,458 |
| 2024-05-27 | 2.93 | 2.98 | 2.91 | 2.98 | +1.71% | 234,619 | 69,101,296 |
| 2024-05-24 | 2.96 | 2.98 | 2.92 | 2.93 | -1.35% | 383,502 | 113,296,020 |
| 2024-05-23 | 3.04 | 3.04 | 2.96 | 2.97 | -2.62% | 279,842 | 83,827,983 |
| 2024-05-22 | 3.07 | 3.09 | 3.03 | 3.05 | -0.65% | 283,655 | 86,741,610 |
| 2024-05-21 | 3.08 | 3.1 | 3.05 | 3.07 | -0.65% | 269,706 | 82,952,542 |
| 2024-05-20 | 3.09 | 3.13 | 3.07 | 3.09 | 0% | 237,722 | 73,660,337 |
| 2024-05-17 | 3.11 | 3.12 | 3.05 | 3.09 | -0.64% | 292,488 | 90,142,048 |
| 2024-05-16 | 3.14 | 3.15 | 3.1 | 3.11 | -0.64% | 224,229 | 70,154,200 |
| 2024-05-15 | 3.15 | 3.16 | 3.12 | 3.13 | -0.95% | 211,540 | 66,403,061 |
| 2024-05-14 | 3.12 | 3.19 | 3.11 | 3.16 | +0.96% | 267,877 | 84,686,726 |
| 2024-05-13 | 3.15 | 3.2 | 3.12 | 3.13 | -0.95% | 337,684 | 106,603,174 |
| 2024-05-10 | 3.19 | 3.21 | 3.16 | 3.16 | -0.32% | 297,104 | 94,517,302 |
| 2024-05-09 | 3.14 | 3.22 | 3.12 | 3.17 | +0.63% | 346,288 | 109,996,736 |
| 2024-05-08 | 3.12 | 3.18 | 3.11 | 3.15 | 0% | 326,011 | 102,601,952 |
| 2024-05-07 | 3.16 | 3.16 | 3.11 | 3.15 | -0.32% | 323,265 | 101,271,985 |
| 2024-05-06 | 3.13 | 3.17 | 3.12 | 3.16 | +1.94% | 455,568 | 143,733,850 |
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：