股票概览
2.15
-2.71%
-0.06
2.22
开盘价
2.22
最高价
2.15
最低价
201,351
成交量
数据更新至: 2024-05-31
技术指标
2.20
MA5 (5日均线)
2.26
MA10 (10日均线)
2.34
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 | 2.22 | 2.22 | 2.15 | 2.15 | -2.71% | 201,351 | 43,747,938 |
| 2024-05-30 | 2.23 | 2.27 | 2.2 | 2.21 | 0% | 148,795 | 33,202,836 |
| 2024-05-29 | 2.21 | 2.25 | 2.18 | 2.21 | 0% | 122,024 | 27,114,775 |
| 2024-05-28 | 2.25 | 2.28 | 2.2 | 2.21 | -1.34% | 150,004 | 33,396,234 |
| 2024-05-27 | 2.24 | 2.25 | 2.19 | 2.24 | +0.45% | 171,745 | 38,013,868 |
| 2024-05-24 | 2.23 | 2.27 | 2.22 | 2.23 | -0.89% | 175,810 | 39,478,172 |
| 2024-05-23 | 2.33 | 2.33 | 2.23 | 2.25 | -3.43% | 184,239 | 41,674,956 |
| 2024-05-22 | 2.35 | 2.38 | 2.33 | 2.33 | -0.85% | 115,670 | 27,134,218 |
| 2024-05-21 | 2.44 | 2.44 | 2.33 | 2.35 | -3.29% | 182,003 | 43,116,238 |
| 2024-05-20 | 2.42 | 2.47 | 2.41 | 2.43 | -0.41% | 126,430 | 30,748,462 |
| 2024-05-17 | 2.35 | 2.44 | 2.35 | 2.44 | +2.95% | 169,706 | 40,649,537 |
| 2024-05-16 | 2.38 | 2.44 | 2.36 | 2.37 | -0.42% | 155,805 | 37,363,494 |
| 2024-05-15 | 2.36 | 2.41 | 2.33 | 2.38 | +0.85% | 123,775 | 29,405,177 |
| 2024-05-14 | 2.36 | 2.41 | 2.35 | 2.36 | 0% | 138,305 | 32,876,450 |
| 2024-05-13 | 2.4 | 2.42 | 2.35 | 2.36 | -2.07% | 161,693 | 38,433,652 |
| 2024-05-10 | 2.47 | 2.48 | 2.4 | 2.41 | -2.43% | 139,438 | 33,850,900 |
| 2024-05-09 | 2.44 | 2.49 | 2.44 | 2.47 | +1.23% | 187,177 | 46,217,205 |
| 2024-05-08 | 2.49 | 2.53 | 2.43 | 2.44 | -1.61% | 231,873 | 57,341,741 |
| 2024-05-07 | 2.5 | 2.52 | 2.42 | 2.48 | +0.81% | 253,346 | 62,556,314 |
| 2024-05-06 | 2.35 | 2.49 | 2.35 | 2.46 | +6.03% | 293,563 | 70,986,899 |
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：