股票概览
2.76
+0.73%
+0.02
2.74
开盘价
2.78
最高价
2.71
最低价
165,381
成交量
数据更新至: 2024-05-31
技术指标
2.72
MA5 (5日均线)
2.67
MA10 (10日均线)
2.67
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 | 2.74 | 2.78 | 2.71 | 2.76 | +0.73% | 165,381 | 45,461,796 |
| 2024-05-30 | 2.71 | 2.77 | 2.71 | 2.74 | +0.74% | 164,477 | 45,078,956 |
| 2024-05-29 | 2.73 | 2.76 | 2.71 | 2.72 | 0% | 99,711 | 27,217,462 |
| 2024-05-28 | 2.68 | 2.78 | 2.67 | 2.72 | +1.87% | 160,991 | 43,990,514 |
| 2024-05-27 | 2.67 | 2.69 | 2.65 | 2.67 | -0.37% | 96,538 | 25,731,966 |
| 2024-05-24 | 2.56 | 2.69 | 2.55 | 2.68 | +4.69% | 239,231 | 63,425,627 |
| 2024-05-23 | 2.57 | 2.59 | 2.56 | 2.56 | -1.16% | 75,938 | 19,501,289 |
| 2024-05-22 | 2.61 | 2.62 | 2.56 | 2.59 | -0.77% | 146,259 | 37,718,471 |
| 2024-05-21 | 2.63 | 2.65 | 2.6 | 2.61 | -0.76% | 115,556 | 30,277,944 |
| 2024-05-20 | 2.62 | 2.66 | 2.58 | 2.63 | -1.5% | 199,020 | 52,156,573 |
| 2024-05-17 | 2.65 | 2.68 | 2.63 | 2.67 | +1.14% | 80,719 | 21,374,382 |
| 2024-05-16 | 2.68 | 2.7 | 2.63 | 2.64 | -1.86% | 99,206 | 26,368,130 |
| 2024-05-15 | 2.67 | 2.71 | 2.63 | 2.69 | +1.13% | 128,856 | 34,564,228 |
| 2024-05-14 | 2.7 | 2.71 | 2.66 | 2.66 | -0.37% | 99,907 | 26,792,058 |
| 2024-05-13 | 2.64 | 2.68 | 2.6 | 2.67 | +0.75% | 83,756 | 22,156,578 |
| 2024-05-10 | 2.68 | 2.7 | 2.6 | 2.65 | -1.49% | 132,569 | 35,179,831 |
| 2024-05-09 | 2.7 | 2.73 | 2.66 | 2.69 | +0.37% | 109,916 | 29,575,126 |
| 2024-05-08 | 2.7 | 2.71 | 2.67 | 2.68 | -1.11% | 124,271 | 33,356,571 |
| 2024-05-07 | 2.66 | 2.72 | 2.65 | 2.71 | +1.5% | 159,577 | 43,051,164 |
| 2024-05-06 | 2.72 | 2.73 | 2.61 | 2.67 | -2.91% | 228,928 | 61,039,296 |
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：