股票概览
2.88
0%
0
2.89
开盘价
2.92
最高价
2.85
最低价
121,329
成交量
数据更新至: 2024-05-31
技术指标
2.97
MA5 (5日均线)
3.12
MA10 (10日均线)
3.09
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 | 2.89 | 2.92 | 2.85 | 2.88 | 0% | 121,329 | 35,017,836 |
| 2024-05-30 | 2.96 | 2.96 | 2.86 | 2.88 | -3.36% | 215,506 | 62,350,823 |
| 2024-05-29 | 3.01 | 3.09 | 2.94 | 2.98 | -1.32% | 288,386 | 86,815,844 |
| 2024-05-28 | 3.24 | 3.3 | 2.99 | 3.02 | -2.27% | 454,403 | 142,280,757 |
| 2024-05-27 | 3.15 | 3.15 | 3 | 3.09 | -1.9% | 228,684 | 69,778,247 |
| 2024-05-24 | 3.2 | 3.28 | 3.14 | 3.15 | -3.08% | 232,921 | 74,267,650 |
| 2024-05-23 | 3.34 | 3.36 | 3.19 | 3.25 | -4.41% | 409,028 | 133,630,685 |
| 2024-05-22 | 3.29 | 3.52 | 3.27 | 3.4 | +4.29% | 689,323 | 234,043,243 |
| 2024-05-21 | 3.25 | 3.3 | 3.24 | 3.26 | 0% | 204,101 | 66,772,911 |
| 2024-05-20 | 3.32 | 3.34 | 3.24 | 3.26 | -4.12% | 507,413 | 166,625,481 |
| 2024-05-17 | 3.19 | 3.43 | 3.15 | 3.4 | +7.59% | 699,455 | 230,998,729 |
| 2024-05-16 | 3.02 | 3.2 | 3.02 | 3.16 | +4.29% | 329,042 | 103,416,930 |
| 2024-05-15 | 2.99 | 3.11 | 2.97 | 3.03 | +1% | 207,191 | 63,232,336 |
| 2024-05-14 | 3 | 3.04 | 2.96 | 3 | 0% | 110,080 | 33,034,045 |
| 2024-05-13 | 3.03 | 3.05 | 2.98 | 3 | -1.96% | 143,889 | 43,299,802 |
| 2024-05-10 | 2.98 | 3.09 | 2.95 | 3.06 | +3.03% | 268,032 | 81,469,291 |
| 2024-05-09 | 2.96 | 3.01 | 2.94 | 2.97 | +1.37% | 124,723 | 37,113,045 |
| 2024-05-08 | 3.02 | 3.02 | 2.92 | 2.93 | -3.3% | 131,459 | 38,797,678 |
| 2024-05-07 | 2.99 | 3.05 | 2.95 | 3.03 | +1% | 180,917 | 54,370,311 |
| 2024-05-06 | 3.05 | 3.11 | 2.99 | 3 | +0.33% | 229,173 | 69,916,585 |
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：