股票概览
2.01
0%
0
2.02
开盘价
2.04
最高价
2
最低价
399,187
成交量
数据更新至: 2024-05-31
技术指标
2.12
MA5 (5日均线)
2.20
MA10 (10日均线)
2.14
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 | 2.02 | 2.04 | 2 | 2.01 | 0% | 399,187 | 80,476,530 |
| 2024-05-30 | 2.09 | 2.1 | 1.99 | 2.01 | -4.74% | 722,362 | 146,190,751 |
| 2024-05-29 | 2.16 | 2.21 | 2.08 | 2.11 | -2.31% | 781,975 | 167,210,108 |
| 2024-05-28 | 2.38 | 2.44 | 2.14 | 2.16 | -5.68% | 855,011 | 192,423,474 |
| 2024-05-27 | 2.21 | 2.3 | 2.14 | 2.29 | +3.15% | 611,683 | 134,417,877 |
| 2024-05-24 | 2.26 | 2.34 | 2.21 | 2.22 | -2.63% | 529,737 | 119,526,738 |
| 2024-05-23 | 2.31 | 2.33 | 2.25 | 2.28 | -2.98% | 671,158 | 153,031,106 |
| 2024-05-22 | 2.29 | 2.5 | 2.29 | 2.35 | +2.62% | 1,067,367 | 252,992,678 |
| 2024-05-21 | 2.25 | 2.33 | 2.24 | 2.29 | -0.43% | 673,304 | 154,152,695 |
| 2024-05-20 | 2.35 | 2.36 | 2.23 | 2.3 | -2.13% | 1,225,947 | 278,508,170 |
| 2024-05-17 | 2.2 | 2.38 | 2.16 | 2.35 | +8.29% | 1,422,608 | 319,661,319 |
| 2024-05-16 | 2.11 | 2.21 | 2.1 | 2.17 | +3.83% | 943,138 | 204,238,266 |
| 2024-05-15 | 2.05 | 2.17 | 2.04 | 2.09 | +1.46% | 930,016 | 196,229,110 |
| 2024-05-14 | 2.07 | 2.1 | 2.03 | 2.06 | -0.48% | 488,322 | 100,647,368 |
| 2024-05-13 | 2.11 | 2.12 | 2.06 | 2.07 | -4.17% | 666,971 | 139,127,594 |
| 2024-05-10 | 2.02 | 2.21 | 1.99 | 2.16 | +7.46% | 1,200,601 | 251,534,604 |
| 2024-05-09 | 1.95 | 2.03 | 1.95 | 2.01 | +3.61% | 549,208 | 109,550,961 |
| 2024-05-08 | 2 | 2 | 1.94 | 1.94 | -3.48% | 328,786 | 64,512,489 |
| 2024-05-07 | 1.99 | 2.04 | 1.97 | 2.01 | +1.01% | 428,568 | 85,886,246 |
| 2024-05-06 | 2.04 | 2.08 | 1.99 | 1.99 | 0% | 580,736 | 118,113,788 |
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：