股票概览
2.92
+1.74%
+0.05
2.88
开盘价
2.92
最高价
2.87
最低价
213,356
成交量
数据更新至: 2024-05-31
技术指标
2.88
MA5 (5日均线)
2.88
MA10 (10日均线)
2.92
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 | 2.88 | 2.92 | 2.87 | 2.92 | +1.74% | 213,356 | 61,881,133 |
| 2024-05-30 | 2.84 | 2.88 | 2.83 | 2.87 | +1.06% | 214,254 | 61,291,071 |
| 2024-05-29 | 2.85 | 2.89 | 2.83 | 2.84 | -0.7% | 201,257 | 57,460,127 |
| 2024-05-28 | 2.88 | 2.9 | 2.86 | 2.86 | -1.04% | 174,765 | 50,346,535 |
| 2024-05-27 | 2.85 | 2.89 | 2.84 | 2.89 | +1.76% | 182,877 | 52,429,874 |
| 2024-05-24 | 2.83 | 2.88 | 2.82 | 2.84 | +0.35% | 202,870 | 57,816,884 |
| 2024-05-23 | 2.89 | 2.9 | 2.82 | 2.83 | -2.41% | 312,863 | 89,028,865 |
| 2024-05-22 | 2.9 | 2.92 | 2.89 | 2.9 | 0% | 184,001 | 53,447,999 |
| 2024-05-21 | 2.94 | 2.94 | 2.89 | 2.9 | -1.36% | 278,789 | 81,149,668 |
| 2024-05-20 | 2.95 | 2.97 | 2.93 | 2.94 | -0.34% | 264,824 | 78,023,211 |
| 2024-05-17 | 2.9 | 2.95 | 2.89 | 2.95 | +1.72% | 240,294 | 70,109,690 |
| 2024-05-16 | 2.91 | 2.95 | 2.9 | 2.9 | -0.34% | 217,121 | 63,399,537 |
| 2024-05-15 | 2.93 | 2.95 | 2.91 | 2.91 | -0.68% | 224,768 | 65,826,957 |
| 2024-05-14 | 2.95 | 2.98 | 2.93 | 2.93 | -0.68% | 251,189 | 74,139,087 |
| 2024-05-13 | 2.96 | 2.97 | 2.91 | 2.95 | -0.67% | 310,066 | 91,243,724 |
| 2024-05-10 | 2.99 | 2.99 | 2.95 | 2.97 | -0.67% | 272,545 | 80,933,496 |
| 2024-05-09 | 2.94 | 3 | 2.94 | 2.99 | +1.36% | 330,525 | 98,529,967 |
| 2024-05-08 | 3 | 3.01 | 2.93 | 2.95 | -1.67% | 319,334 | 94,709,898 |
| 2024-05-07 | 3.02 | 3.02 | 2.98 | 3 | -0.99% | 331,381 | 99,381,053 |
| 2024-05-06 | 2.97 | 3.05 | 2.96 | 3.03 | +2.71% | 540,354 | 162,363,623 |
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：