股票概览
2.66
-5%
-0.14
2.66
开盘价
2.66
最高价
2.66
最低价
14,463
成交量
数据更新至: 2024-05-31
技术指标
2.96
MA5 (5日均线)
3.09
MA10 (10日均线)
3.50
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 | 2.66 | 2.66 | 2.66 | 2.66 | -5% | 14,463 | 3,847,158 |
| 2024-05-30 | 2.8 | 2.8 | 2.8 | 2.8 | -5.08% | 17,078 | 4,781,840 |
| 2024-05-29 | 2.95 | 2.95 | 2.95 | 2.95 | -5.14% | 21,275 | 6,276,125 |
| 2024-05-28 | 3.15 | 3.19 | 3.11 | 3.11 | -4.89% | 83,496 | 26,122,945 |
| 2024-05-27 | 3.61 | 3.61 | 3.27 | 3.27 | -4.94% | 312,293 | 104,861,255 |
| 2024-05-24 | 3.33 | 3.44 | 3.3 | 3.44 | +4.88% | 125,730 | 42,736,155 |
| 2024-05-23 | 3.12 | 3.28 | 3.09 | 3.28 | +5.13% | 328,188 | 106,802,329 |
| 2024-05-22 | 3.1 | 3.18 | 3.06 | 3.12 | -2.19% | 309,681 | 96,624,922 |
| 2024-05-21 | 3.07 | 3.19 | 3.03 | 3.19 | +4.93% | 368,745 | 115,302,515 |
| 2024-05-20 | 3.14 | 3.25 | 3.04 | 3.04 | -4.1% | 396,961 | 123,756,127 |
| 2024-05-17 | 3.25 | 3.32 | 3.15 | 3.17 | -4.52% | 572,603 | 183,606,137 |
| 2024-05-16 | 3.2 | 3.53 | 3.2 | 3.32 | -1.48% | 817,214 | 266,719,503 |
| 2024-05-15 | 3.37 | 3.37 | 3.37 | 3.37 | -5.07% | 8,972 | 3,023,564 |
| 2024-05-14 | 3.55 | 3.55 | 3.55 | 3.55 | -5.08% | 1,283 | 455,465 |
| 2024-05-13 | 3.74 | 3.74 | 3.74 | 3.74 | -5.08% | 874 | 326,876 |
| 2024-05-10 | 3.94 | 3.94 | 3.94 | 3.94 | -5.06% | 1,960 | 772,240 |
| 2024-05-09 | 4.15 | 4.15 | 4.15 | 4.15 | -5.03% | 2,220 | 921,300 |
| 2024-05-08 | 4.37 | 4.37 | 4.37 | 4.37 | -5% | 1,495 | 653,315 |
| 2024-05-07 | 4.6 | 4.6 | 4.6 | 4.6 | -4.96% | 965 | 443,900 |
| 2024-05-06 | 4.84 | 4.84 | 4.84 | 4.84 | -4.91% | 1,810 | 876,040 |
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：