股票概览
1.96
-3.92%
-0.08
1.94
开盘价
2.02
最高价
1.94
最低价
325,219
成交量
数据更新至: 2024-05-31
技术指标
2.16
MA5 (5日均线)
2.34
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 | 1.94 | 2.02 | 1.94 | 1.96 | -3.92% | 325,219 | 63,382,082 |
| 2024-05-30 | 2.06 | 2.1 | 2.04 | 2.04 | -5.12% | 47,298 | 9,716,788 |
| 2024-05-29 | 2.17 | 2.21 | 2.15 | 2.15 | -4.87% | 160,654 | 34,700,400 |
| 2024-05-28 | 2.38 | 2.43 | 2.26 | 2.26 | -5.04% | 190,226 | 44,097,207 |
| 2024-05-27 | 2.48 | 2.54 | 2.35 | 2.38 | -2.86% | 188,297 | 45,594,295 |
| 2024-05-24 | 2.36 | 2.52 | 2.3 | 2.45 | +1.66% | 321,123 | 76,536,663 |
| 2024-05-23 | 2.34 | 2.53 | 2.34 | 2.41 | -2.03% | 379,136 | 90,442,199 |
| 2024-05-22 | 2.46 | 2.46 | 2.46 | 2.46 | -5.02% | 10,708 | 2,634,168 |
| 2024-05-21 | 2.61 | 2.65 | 2.59 | 2.59 | -5.13% | 51,583 | 13,418,865 |
| 2024-05-20 | 2.88 | 2.89 | 2.73 | 2.73 | -4.88% | 177,586 | 49,752,056 |
| 2024-05-17 | 2.92 | 2.99 | 2.84 | 2.87 | -1.71% | 249,963 | 72,733,159 |
| 2024-05-16 | 3.01 | 3.02 | 2.86 | 2.92 | -2.99% | 483,755 | 140,286,893 |
| 2024-05-15 | 3.01 | 3.06 | 3.01 | 3.01 | -5.05% | 472,443 | 142,320,989 |
| 2024-05-14 | 3.17 | 3.17 | 3.17 | 3.17 | -5.09% | 30,638 | 9,712,246 |
| 2024-05-13 | 3.34 | 3.34 | 3.34 | 3.34 | -5.11% | 740 | 247,160 |
| 2024-05-10 | 3.52 | 3.52 | 3.52 | 3.52 | -5.12% | 3,528 | 1,241,856 |
| 2024-05-09 | 3.71 | 3.71 | 3.71 | 3.71 | -5.12% | 1,127 | 418,117 |
| 2024-05-08 | 3.91 | 3.91 | 3.91 | 3.91 | -5.1% | 2,419 | 945,829 |
| 2024-05-07 | 4.12 | 4.12 | 4.12 | 4.12 | -5.07% | 1,403 | 578,036 |
| 2024-05-06 | 4.34 | 4.34 | 4.34 | 4.34 | -5.03% | 715 | 310,310 |
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：