股票概览
2.4
+2.13%
+0.05
2.34
开盘价
2.42
最高价
2.34
最低价
76,317
成交量
数据更新至: 2024-05-31
技术指标
2.38
MA5 (5日均线)
2.47
MA10 (10日均线)
2.52
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 | 2.34 | 2.42 | 2.34 | 2.4 | +2.13% | 76,317 | 18,233,089 |
| 2024-05-30 | 2.34 | 2.38 | 2.29 | 2.35 | -0.42% | 102,300 | 23,914,261 |
| 2024-05-29 | 2.34 | 2.4 | 2.34 | 2.36 | +0.43% | 110,339 | 26,174,509 |
| 2024-05-28 | 2.44 | 2.44 | 2.34 | 2.35 | -3.69% | 124,516 | 29,628,589 |
| 2024-05-27 | 2.49 | 2.51 | 2.42 | 2.44 | -2.01% | 83,477 | 20,396,485 |
| 2024-05-24 | 2.51 | 2.55 | 2.49 | 2.49 | -1.19% | 52,221 | 13,146,616 |
| 2024-05-23 | 2.57 | 2.59 | 2.51 | 2.52 | -3.08% | 76,714 | 19,492,424 |
| 2024-05-22 | 2.56 | 2.6 | 2.54 | 2.6 | +1.56% | 53,096 | 13,727,115 |
| 2024-05-21 | 2.58 | 2.6 | 2.55 | 2.56 | -0.78% | 50,350 | 12,904,956 |
| 2024-05-20 | 2.61 | 2.63 | 2.56 | 2.58 | -0.77% | 83,247 | 21,574,256 |
| 2024-05-17 | 2.6 | 2.63 | 2.55 | 2.6 | +0.39% | 62,213 | 16,118,049 |
| 2024-05-16 | 2.51 | 2.62 | 2.51 | 2.59 | +3.19% | 106,082 | 27,396,914 |
| 2024-05-15 | 2.51 | 2.57 | 2.5 | 2.51 | -0.79% | 49,181 | 12,414,083 |
| 2024-05-14 | 2.5 | 2.57 | 2.5 | 2.53 | +1.2% | 71,651 | 18,112,483 |
| 2024-05-13 | 2.53 | 2.54 | 2.47 | 2.5 | -2.34% | 68,291 | 17,090,329 |
| 2024-05-10 | 2.62 | 2.63 | 2.55 | 2.56 | -1.54% | 71,495 | 18,393,557 |
| 2024-05-09 | 2.6 | 2.63 | 2.58 | 2.6 | +0.78% | 51,937 | 13,557,754 |
| 2024-05-08 | 2.63 | 2.63 | 2.57 | 2.58 | -1.9% | 59,607 | 15,467,422 |
| 2024-05-07 | 2.62 | 2.66 | 2.6 | 2.63 | +0.38% | 72,066 | 18,977,612 |
| 2024-05-06 | 2.61 | 2.68 | 2.61 | 2.62 | +0.77% | 97,696 | 25,723,386 |
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：