股票概览
2.7
-0.37%
-0.01
2.7
开盘价
2.73
最高价
2.7
最低价
355,733
成交量
数据更新至: 2024-05-31
技术指标
2.73
MA5 (5日均线)
2.75
MA10 (10日均线)
2.72
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 | 2.7 | 2.73 | 2.7 | 2.7 | -0.37% | 355,733 | 96,397,919 |
| 2024-05-30 | 2.72 | 2.74 | 2.69 | 2.71 | -0.37% | 474,097 | 128,677,893 |
| 2024-05-29 | 2.72 | 2.75 | 2.7 | 2.72 | -0.37% | 460,368 | 125,506,752 |
| 2024-05-28 | 2.77 | 2.78 | 2.71 | 2.73 | -1.44% | 504,581 | 138,098,608 |
| 2024-05-27 | 2.75 | 2.77 | 2.75 | 2.77 | +0.73% | 430,344 | 118,804,203 |
| 2024-05-24 | 2.76 | 2.8 | 2.74 | 2.75 | -0.72% | 609,360 | 168,787,147 |
| 2024-05-23 | 2.81 | 2.81 | 2.76 | 2.77 | -1.42% | 725,608 | 201,718,829 |
| 2024-05-22 | 2.76 | 2.84 | 2.76 | 2.81 | +1.44% | 922,516 | 258,588,300 |
| 2024-05-21 | 2.74 | 2.78 | 2.73 | 2.77 | +0.73% | 644,009 | 177,362,170 |
| 2024-05-20 | 2.78 | 2.79 | 2.73 | 2.75 | -0.72% | 706,995 | 194,610,325 |
| 2024-05-17 | 2.74 | 2.78 | 2.72 | 2.77 | +1.47% | 691,122 | 189,833,579 |
| 2024-05-16 | 2.69 | 2.76 | 2.68 | 2.73 | +1.49% | 946,936 | 258,328,640 |
| 2024-05-15 | 2.69 | 2.71 | 2.67 | 2.69 | 0% | 513,615 | 138,131,821 |
| 2024-05-14 | 2.7 | 2.71 | 2.68 | 2.69 | -0.37% | 542,190 | 146,092,145 |
| 2024-05-13 | 2.68 | 2.71 | 2.65 | 2.7 | +0.75% | 635,057 | 170,200,963 |
| 2024-05-10 | 2.66 | 2.69 | 2.66 | 2.68 | +0.75% | 502,691 | 134,320,460 |
| 2024-05-09 | 2.64 | 2.68 | 2.64 | 2.66 | +0.76% | 388,086 | 103,291,506 |
| 2024-05-08 | 2.66 | 2.68 | 2.63 | 2.64 | -1.12% | 427,278 | 113,371,503 |
| 2024-05-07 | 2.68 | 2.68 | 2.64 | 2.67 | -0.37% | 509,415 | 135,394,530 |
| 2024-05-06 | 2.68 | 2.7 | 2.66 | 2.68 | +0.37% | 697,714 | 187,238,443 |
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：