股票概览
2.84
-1.05%
-0.03
2.85
开盘价
2.87
最高价
2.84
最低价
310,835
成交量
数据更新至: 2024-05-31
技术指标
2.88
MA5 (5日均线)
2.89
MA10 (10日均线)
2.94
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 | 2.85 | 2.87 | 2.84 | 2.84 | -1.05% | 310,835 | 88,638,228 |
| 2024-05-30 | 2.92 | 2.93 | 2.85 | 2.87 | -1.03% | 420,947 | 121,070,417 |
| 2024-05-29 | 2.88 | 2.96 | 2.87 | 2.9 | +0.69% | 406,488 | 118,670,595 |
| 2024-05-28 | 2.88 | 2.92 | 2.87 | 2.88 | -0.35% | 394,301 | 114,192,182 |
| 2024-05-27 | 2.96 | 2.99 | 2.85 | 2.89 | -2.03% | 567,310 | 164,477,901 |
| 2024-05-24 | 2.91 | 3.01 | 2.9 | 2.95 | +2.43% | 719,860 | 213,748,490 |
| 2024-05-23 | 2.98 | 2.99 | 2.87 | 2.88 | -3.03% | 444,223 | 129,310,622 |
| 2024-05-22 | 2.85 | 3.02 | 2.85 | 2.97 | +4.21% | 740,646 | 217,857,853 |
| 2024-05-21 | 2.9 | 2.91 | 2.84 | 2.85 | -1.72% | 309,632 | 88,669,935 |
| 2024-05-20 | 2.91 | 2.93 | 2.9 | 2.9 | -0.68% | 352,711 | 102,736,861 |
| 2024-05-17 | 2.93 | 2.95 | 2.87 | 2.92 | -0.34% | 500,135 | 145,243,453 |
| 2024-05-16 | 2.97 | 2.99 | 2.93 | 2.93 | -1.35% | 385,085 | 113,869,399 |
| 2024-05-15 | 3.01 | 3.01 | 2.97 | 2.97 | -1% | 290,168 | 86,584,905 |
| 2024-05-14 | 3.02 | 3.04 | 2.99 | 3 | -0.66% | 299,199 | 90,091,566 |
| 2024-05-13 | 3 | 3.03 | 2.98 | 3.02 | +0.33% | 372,601 | 112,121,493 |
| 2024-05-10 | 3.03 | 3.03 | 2.98 | 3.01 | -0.33% | 333,209 | 100,038,706 |
| 2024-05-09 | 2.97 | 3.04 | 2.96 | 3.02 | +1.68% | 398,067 | 120,209,246 |
| 2024-05-08 | 3.02 | 3.03 | 2.97 | 2.97 | -1.66% | 345,192 | 103,416,240 |
| 2024-05-07 | 3.04 | 3.04 | 3 | 3.02 | -0.33% | 356,578 | 107,614,206 |
| 2024-05-06 | 3.01 | 3.06 | 3 | 3.03 | +1.34% | 436,428 | 132,482,611 |
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：