股票概览
2.29
-0.87%
-0.02
2.3
开盘价
2.32
最高价
2.29
最低价
226,182
成交量
数据更新至: 2024-05-31
技术指标
2.30
MA5 (5日均线)
2.33
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 | 2.3 | 2.32 | 2.29 | 2.29 | -0.87% | 226,182 | 52,003,003 |
| 2024-05-30 | 2.3 | 2.34 | 2.3 | 2.31 | +0.87% | 338,414 | 78,507,047 |
| 2024-05-29 | 2.31 | 2.33 | 2.29 | 2.29 | -0.87% | 301,863 | 69,614,403 |
| 2024-05-28 | 2.32 | 2.33 | 2.3 | 2.31 | -0.43% | 239,755 | 55,475,124 |
| 2024-05-27 | 2.32 | 2.34 | 2.3 | 2.32 | 0% | 278,733 | 64,453,054 |
| 2024-05-24 | 2.33 | 2.35 | 2.32 | 2.32 | 0% | 238,179 | 55,499,477 |
| 2024-05-23 | 2.38 | 2.39 | 2.32 | 2.32 | -2.52% | 508,409 | 118,941,878 |
| 2024-05-22 | 2.37 | 2.41 | 2.37 | 2.38 | +0.42% | 350,575 | 83,650,415 |
| 2024-05-21 | 2.38 | 2.38 | 2.36 | 2.37 | -0.42% | 249,337 | 59,060,157 |
| 2024-05-20 | 2.4 | 2.43 | 2.38 | 2.38 | -0.83% | 483,186 | 115,985,907 |
| 2024-05-17 | 2.35 | 2.41 | 2.34 | 2.4 | +2.13% | 561,964 | 133,203,307 |
| 2024-05-16 | 2.34 | 2.38 | 2.32 | 2.35 | +0.86% | 558,867 | 131,326,444 |
| 2024-05-15 | 2.35 | 2.35 | 2.33 | 2.33 | -0.43% | 238,872 | 55,869,223 |
| 2024-05-14 | 2.35 | 2.36 | 2.34 | 2.34 | 0% | 240,862 | 56,550,198 |
| 2024-05-13 | 2.37 | 2.38 | 2.34 | 2.34 | -1.27% | 330,782 | 77,860,091 |
| 2024-05-10 | 2.37 | 2.39 | 2.35 | 2.37 | 0% | 256,105 | 60,611,593 |
| 2024-05-09 | 2.34 | 2.39 | 2.34 | 2.37 | +1.28% | 371,335 | 88,101,565 |
| 2024-05-08 | 2.37 | 2.38 | 2.34 | 2.34 | -1.27% | 350,468 | 82,564,069 |
| 2024-05-07 | 2.39 | 2.4 | 2.36 | 2.37 | -0.84% | 437,599 | 104,004,225 |
| 2024-05-06 | 2.38 | 2.42 | 2.38 | 2.39 | +0.84% | 441,406 | 105,835,312 |
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：