股票概览
2.67
-2.2%
-0.06
2.75
开盘价
2.76
最高价
2.62
最低价
163,399
成交量
数据更新至: 2024-05-31
技术指标
2.84
MA5 (5日均线)
3.00
MA10 (10日均线)
3.12
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 | 2.75 | 2.76 | 2.62 | 2.67 | -2.2% | 163,399 | 43,689,876 |
| 2024-05-30 | 2.86 | 2.86 | 2.72 | 2.73 | -3.53% | 137,427 | 38,141,461 |
| 2024-05-29 | 2.92 | 2.98 | 2.83 | 2.83 | -3.08% | 114,438 | 33,030,695 |
| 2024-05-28 | 3.07 | 3.07 | 2.9 | 2.92 | -4.89% | 158,143 | 46,866,574 |
| 2024-05-27 | 3.07 | 3.08 | 2.95 | 3.07 | +0.33% | 128,891 | 38,888,941 |
| 2024-05-24 | 3.06 | 3.1 | 3.01 | 3.06 | 0% | 114,162 | 34,861,646 |
| 2024-05-23 | 3.15 | 3.19 | 3.04 | 3.06 | -4.67% | 217,819 | 67,170,830 |
| 2024-05-22 | 3.16 | 3.33 | 3.16 | 3.21 | +0.94% | 237,691 | 76,685,163 |
| 2024-05-21 | 3.21 | 3.37 | 3.15 | 3.18 | -3.64% | 427,895 | 138,533,239 |
| 2024-05-20 | 3.16 | 3.47 | 3.09 | 3.3 | +4.76% | 559,984 | 185,305,218 |
| 2024-05-17 | 3.11 | 3.18 | 3.06 | 3.15 | +0.96% | 152,146 | 47,421,560 |
| 2024-05-16 | 3.1 | 3.17 | 3.1 | 3.12 | +0.65% | 86,269 | 27,064,145 |
| 2024-05-15 | 3.16 | 3.23 | 3.09 | 3.1 | -1.59% | 102,083 | 31,910,580 |
| 2024-05-14 | 3.11 | 3.31 | 3.1 | 3.15 | +1.61% | 159,487 | 50,502,880 |
| 2024-05-13 | 3.26 | 3.26 | 3.04 | 3.1 | -5.49% | 202,110 | 63,245,243 |
| 2024-05-10 | 3.33 | 3.43 | 3.27 | 3.28 | -2.09% | 135,757 | 45,191,901 |
| 2024-05-09 | 3.31 | 3.43 | 3.31 | 3.35 | +0.6% | 120,863 | 40,706,244 |
| 2024-05-08 | 3.4 | 3.4 | 3.31 | 3.33 | -2.63% | 143,916 | 48,088,629 |
| 2024-05-07 | 3.36 | 3.55 | 3.28 | 3.42 | +2.09% | 350,182 | 119,576,466 |
| 2024-05-06 | 3.55 | 3.57 | 3.32 | 3.35 | +0.3% | 401,739 | 136,896,037 |
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：