股票概览
2.69
+1.89%
+0.05
2.65
开盘价
2.7
最高价
2.64
最低价
198,969
成交量
数据更新至: 2024-05-31
技术指标
2.67
MA5 (5日均线)
2.70
MA10 (10日均线)
2.74
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 | 2.65 | 2.7 | 2.64 | 2.69 | +1.89% | 198,969 | 53,277,317 |
| 2024-05-30 | 2.64 | 2.67 | 2.63 | 2.64 | 0% | 164,865 | 43,708,706 |
| 2024-05-29 | 2.67 | 2.68 | 2.63 | 2.64 | -1.12% | 209,490 | 55,584,678 |
| 2024-05-28 | 2.69 | 2.7 | 2.66 | 2.67 | -1.11% | 212,006 | 56,803,944 |
| 2024-05-27 | 2.69 | 2.7 | 2.67 | 2.7 | +0.75% | 175,654 | 47,164,406 |
| 2024-05-24 | 2.69 | 2.72 | 2.68 | 2.68 | -0.74% | 190,408 | 51,344,181 |
| 2024-05-23 | 2.75 | 2.76 | 2.7 | 2.7 | -1.82% | 371,525 | 101,411,294 |
| 2024-05-22 | 2.75 | 2.76 | 2.74 | 2.75 | +0.36% | 173,460 | 47,716,964 |
| 2024-05-21 | 2.77 | 2.78 | 2.74 | 2.74 | -1.08% | 206,491 | 56,936,026 |
| 2024-05-20 | 2.77 | 2.79 | 2.76 | 2.77 | 0% | 260,341 | 72,277,408 |
| 2024-05-17 | 2.76 | 2.77 | 2.73 | 2.77 | +0.73% | 327,748 | 90,165,423 |
| 2024-05-16 | 2.79 | 2.8 | 2.75 | 2.75 | -1.08% | 356,873 | 99,001,393 |
| 2024-05-15 | 2.79 | 2.81 | 2.77 | 2.78 | -0.36% | 274,805 | 76,749,389 |
| 2024-05-14 | 2.79 | 2.8 | 2.78 | 2.79 | +0.36% | 172,249 | 48,074,153 |
| 2024-05-13 | 2.79 | 2.8 | 2.76 | 2.78 | -0.71% | 283,079 | 78,733,140 |
| 2024-05-10 | 2.82 | 2.82 | 2.79 | 2.8 | -0.36% | 195,023 | 54,592,053 |
| 2024-05-09 | 2.78 | 2.82 | 2.78 | 2.81 | +0.72% | 257,665 | 72,287,969 |
| 2024-05-08 | 2.81 | 2.82 | 2.78 | 2.79 | -0.71% | 255,086 | 71,239,816 |
| 2024-05-07 | 2.81 | 2.82 | 2.79 | 2.81 | +0.36% | 305,343 | 85,682,902 |
| 2024-05-06 | 2.8 | 2.82 | 2.8 | 2.8 | +0.72% | 344,328 | 96,639,377 |
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：