股票概览
2.89
+1.05%
+0.03
2.87
开盘价
2.91
最高价
2.86
最低价
222,619
成交量
数据更新至: 2024-05-31
技术指标
2.88
MA5 (5日均线)
2.92
MA10 (10日均线)
2.97
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 | 2.87 | 2.91 | 2.86 | 2.89 | +1.05% | 222,619 | 64,200,495 |
| 2024-05-30 | 2.85 | 2.88 | 2.83 | 2.86 | 0% | 253,568 | 72,467,503 |
| 2024-05-29 | 2.85 | 2.89 | 2.85 | 2.86 | 0% | 201,922 | 57,889,470 |
| 2024-05-28 | 2.9 | 2.91 | 2.85 | 2.86 | -1.72% | 289,559 | 83,333,193 |
| 2024-05-27 | 2.92 | 2.93 | 2.87 | 2.91 | 0% | 262,807 | 75,954,841 |
| 2024-05-24 | 2.91 | 2.94 | 2.9 | 2.91 | -0.34% | 259,237 | 75,732,385 |
| 2024-05-23 | 2.99 | 2.99 | 2.91 | 2.92 | -2.01% | 328,550 | 96,560,014 |
| 2024-05-22 | 2.98 | 3 | 2.97 | 2.98 | 0% | 190,401 | 56,860,479 |
| 2024-05-21 | 3 | 3.02 | 2.97 | 2.98 | -0.67% | 230,130 | 68,831,313 |
| 2024-05-20 | 3.02 | 3.05 | 2.99 | 3 | -0.66% | 272,980 | 82,362,372 |
| 2024-05-17 | 2.99 | 3.03 | 2.97 | 3.02 | +0.67% | 254,491 | 76,231,137 |
| 2024-05-16 | 2.99 | 3.04 | 2.98 | 3 | +0.67% | 271,457 | 81,633,913 |
| 2024-05-15 | 3 | 3.01 | 2.97 | 2.98 | -0.67% | 197,855 | 59,211,846 |
| 2024-05-14 | 3.01 | 3.04 | 2.99 | 3 | 0% | 210,851 | 63,473,850 |
| 2024-05-13 | 3.04 | 3.05 | 2.99 | 3 | -1.32% | 248,481 | 74,692,083 |
| 2024-05-10 | 3.06 | 3.09 | 3.03 | 3.04 | -0.33% | 233,627 | 71,232,000 |
| 2024-05-09 | 3.04 | 3.08 | 3.04 | 3.05 | +0.33% | 199,029 | 60,996,647 |
| 2024-05-08 | 3.09 | 3.09 | 3.04 | 3.04 | -1.3% | 233,608 | 71,392,159 |
| 2024-05-07 | 3.1 | 3.11 | 3.07 | 3.08 | -0.32% | 207,901 | 64,248,440 |
| 2024-05-06 | 3.1 | 3.12 | 3.08 | 3.09 | +0.98% | 346,023 | 107,323,200 |
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：