股票概览
2.66
-0.37%
-0.01
2.67
开盘价
2.7
最高价
2.64
最低价
701,298
成交量
数据更新至: 2024-05-31
技术指标
2.71
MA5 (5日均线)
2.69
MA10 (10日均线)
2.66
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 | 2.67 | 2.7 | 2.64 | 2.66 | -0.37% | 701,298 | 187,169,623 |
| 2024-05-30 | 2.69 | 2.71 | 2.65 | 2.67 | -1.11% | 739,999 | 197,557,383 |
| 2024-05-29 | 2.72 | 2.73 | 2.68 | 2.7 | -1.82% | 889,363 | 239,858,009 |
| 2024-05-28 | 2.73 | 2.8 | 2.71 | 2.75 | 0% | 1,241,402 | 340,717,687 |
| 2024-05-27 | 2.66 | 2.76 | 2.66 | 2.75 | +3.38% | 1,421,900 | 388,006,580 |
| 2024-05-24 | 2.67 | 2.7 | 2.64 | 2.66 | 0% | 666,295 | 177,690,378 |
| 2024-05-23 | 2.73 | 2.73 | 2.64 | 2.66 | -2.56% | 911,217 | 244,028,327 |
| 2024-05-22 | 2.66 | 2.78 | 2.65 | 2.73 | +2.63% | 1,582,817 | 432,362,355 |
| 2024-05-21 | 2.68 | 2.69 | 2.64 | 2.66 | -1.12% | 668,202 | 177,793,693 |
| 2024-05-20 | 2.64 | 2.72 | 2.62 | 2.69 | +1.89% | 1,164,491 | 311,897,068 |
| 2024-05-17 | 2.62 | 2.65 | 2.58 | 2.64 | +0.38% | 1,037,560 | 271,615,042 |
| 2024-05-16 | 2.71 | 2.74 | 2.62 | 2.63 | -2.95% | 1,645,672 | 438,218,648 |
| 2024-05-15 | 2.7 | 2.74 | 2.67 | 2.71 | +0.37% | 1,522,508 | 412,302,542 |
| 2024-05-14 | 2.8 | 2.8 | 2.69 | 2.7 | -3.23% | 2,055,254 | 559,223,508 |
| 2024-05-13 | 2.7 | 2.82 | 2.64 | 2.79 | +3.33% | 3,239,457 | 888,140,467 |
| 2024-05-10 | 2.82 | 2.86 | 2.68 | 2.7 | +0.75% | 3,841,518 | 1,054,977,363 |
| 2024-05-09 | 2.44 | 2.68 | 2.44 | 2.68 | +9.84% | 1,766,615 | 458,964,054 |
| 2024-05-08 | 2.49 | 2.49 | 2.44 | 2.44 | -2.4% | 464,801 | 114,554,308 |
| 2024-05-07 | 2.52 | 2.53 | 2.48 | 2.5 | -0.79% | 482,897 | 120,626,737 |
| 2024-05-06 | 2.48 | 2.54 | 2.47 | 2.52 | +2.44% | 712,860 | 178,951,531 |
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：