股票概览
2.88
0%
0
2.88
开盘价
2.9
最高价
2.87
最低价
251,322
成交量
数据更新至: 2024-05-31
技术指标
2.90
MA5 (5日均线)
2.95
MA10 (10日均线)
2.99
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 | 2.88 | 2.9 | 2.87 | 2.88 | 0% | 251,322 | 72,447,792 |
| 2024-05-30 | 2.89 | 2.9 | 2.87 | 2.88 | -0.35% | 238,080 | 68,579,866 |
| 2024-05-29 | 2.92 | 2.94 | 2.88 | 2.89 | -0.69% | 312,231 | 90,843,412 |
| 2024-05-28 | 2.94 | 2.95 | 2.9 | 2.91 | -1.36% | 323,231 | 94,505,935 |
| 2024-05-27 | 2.94 | 2.95 | 2.92 | 2.95 | +0.68% | 255,486 | 74,924,537 |
| 2024-05-24 | 2.95 | 2.97 | 2.93 | 2.93 | -0.68% | 307,095 | 90,585,097 |
| 2024-05-23 | 3.02 | 3.02 | 2.94 | 2.95 | -2.32% | 591,848 | 176,002,865 |
| 2024-05-22 | 3.01 | 3.03 | 3 | 3.02 | +0.33% | 336,043 | 101,429,219 |
| 2024-05-21 | 3.04 | 3.04 | 3 | 3.01 | -1.31% | 326,567 | 98,626,519 |
| 2024-05-20 | 3.05 | 3.1 | 3.04 | 3.05 | -0.33% | 498,122 | 152,616,954 |
| 2024-05-17 | 3.01 | 3.06 | 3 | 3.06 | +1.66% | 477,264 | 144,688,946 |
| 2024-05-16 | 3.01 | 3.04 | 3 | 3.01 | 0% | 426,642 | 128,799,870 |
| 2024-05-15 | 3.04 | 3.05 | 3.01 | 3.01 | -0.99% | 345,679 | 104,591,545 |
| 2024-05-14 | 3.03 | 3.05 | 3.02 | 3.04 | 0% | 337,859 | 102,555,913 |
| 2024-05-13 | 3.03 | 3.06 | 3.01 | 3.04 | -0.33% | 444,864 | 134,855,556 |
| 2024-05-10 | 3.04 | 3.05 | 3.01 | 3.05 | +0.66% | 445,098 | 135,090,372 |
| 2024-05-09 | 3.01 | 3.05 | 3.01 | 3.03 | +0.66% | 415,526 | 125,854,951 |
| 2024-05-08 | 3.03 | 3.04 | 3.01 | 3.01 | -0.99% | 368,498 | 111,331,265 |
| 2024-05-07 | 3 | 3.07 | 2.98 | 3.04 | +1% | 856,988 | 258,780,373 |
| 2024-05-06 | 3.02 | 3.03 | 2.99 | 3.01 | +1.01% | 609,816 | 183,591,194 |
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：