股票概览
2.88
+0.35%
+0.01
2.86
开盘价
2.9
最高价
2.85
最低价
55,386
成交量
数据更新至: 2024-05-31
技术指标
2.91
MA5 (5日均线)
2.98
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 | 2.86 | 2.9 | 2.85 | 2.88 | +0.35% | 55,386 | 15,912,674 |
| 2024-05-30 | 2.9 | 2.92 | 2.84 | 2.87 | -2.05% | 63,566 | 18,255,622 |
| 2024-05-29 | 2.9 | 2.96 | 2.87 | 2.93 | +1.38% | 61,985 | 18,157,201 |
| 2024-05-28 | 2.96 | 2.97 | 2.88 | 2.89 | -2.69% | 66,446 | 19,349,083 |
| 2024-05-27 | 2.98 | 2.99 | 2.92 | 2.97 | +0.34% | 59,329 | 17,512,087 |
| 2024-05-24 | 2.99 | 3.02 | 2.95 | 2.96 | -1.66% | 81,527 | 24,333,890 |
| 2024-05-23 | 3.12 | 3.12 | 2.99 | 3.01 | -3.53% | 98,240 | 29,843,855 |
| 2024-05-22 | 3.09 | 3.15 | 3.07 | 3.12 | +0.97% | 107,926 | 33,695,223 |
| 2024-05-21 | 3.08 | 3.11 | 3.05 | 3.09 | +0.32% | 75,280 | 23,222,756 |
| 2024-05-20 | 3.08 | 3.12 | 3.07 | 3.08 | +0.33% | 101,516 | 31,406,504 |
| 2024-05-17 | 3.04 | 3.09 | 3.01 | 3.07 | +0.99% | 85,049 | 25,895,873 |
| 2024-05-16 | 2.99 | 3.08 | 2.98 | 3.04 | +1.67% | 91,729 | 27,939,368 |
| 2024-05-15 | 2.98 | 3.02 | 2.94 | 2.99 | +0.34% | 69,686 | 20,845,727 |
| 2024-05-14 | 2.93 | 2.99 | 2.92 | 2.98 | +1.71% | 65,072 | 19,326,190 |
| 2024-05-13 | 2.95 | 2.97 | 2.91 | 2.93 | -2.01% | 76,790 | 22,583,471 |
| 2024-05-10 | 3.01 | 3.03 | 2.95 | 2.99 | -0.33% | 69,360 | 20,697,173 |
| 2024-05-09 | 2.97 | 3.02 | 2.96 | 3 | +1.01% | 77,207 | 23,170,389 |
| 2024-05-08 | 3.02 | 3.02 | 2.94 | 2.97 | -1.66% | 76,750 | 22,849,541 |
| 2024-05-07 | 3.05 | 3.06 | 2.98 | 3.02 | -0.66% | 104,809 | 31,551,266 |
| 2024-05-06 | 2.93 | 3.07 | 2.93 | 3.04 | +4.47% | 148,078 | 44,357,643 |
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：