股票概览
3.16
+0.32%
+0.01
3.16
开盘价
3.18
最高价
3.15
最低价
56,701
成交量
数据更新至: 2024-05-31
技术指标
3.18
MA5 (5日均线)
3.23
MA10 (10日均线)
3.31
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 | 3.16 | 3.18 | 3.15 | 3.16 | +0.32% | 56,701 | 17,949,886 |
| 2024-05-30 | 3.2 | 3.2 | 3.14 | 3.15 | -1.56% | 70,490 | 22,315,527 |
| 2024-05-29 | 3.16 | 3.23 | 3.16 | 3.2 | +0.63% | 69,873 | 22,405,889 |
| 2024-05-28 | 3.23 | 3.24 | 3.17 | 3.18 | -1.55% | 90,098 | 28,762,531 |
| 2024-05-27 | 3.2 | 3.23 | 3.13 | 3.23 | +1.25% | 89,353 | 28,326,472 |
| 2024-05-24 | 3.22 | 3.25 | 3.18 | 3.19 | -0.93% | 72,305 | 23,201,481 |
| 2024-05-23 | 3.34 | 3.34 | 3.2 | 3.22 | -3.3% | 150,012 | 48,624,585 |
| 2024-05-22 | 3.31 | 3.36 | 3.29 | 3.33 | +0.91% | 91,598 | 30,446,258 |
| 2024-05-21 | 3.34 | 3.34 | 3.27 | 3.3 | -1.2% | 127,156 | 41,870,034 |
| 2024-05-20 | 3.44 | 3.45 | 3.33 | 3.34 | -2.34% | 169,610 | 57,266,282 |
| 2024-05-17 | 3.36 | 3.42 | 3.33 | 3.42 | +1.48% | 123,257 | 41,866,012 |
| 2024-05-16 | 3.3 | 3.41 | 3.3 | 3.37 | +1.2% | 157,838 | 53,154,694 |
| 2024-05-15 | 3.32 | 3.35 | 3.29 | 3.33 | +0.6% | 110,364 | 36,726,926 |
| 2024-05-14 | 3.3 | 3.33 | 3.26 | 3.31 | +0.61% | 95,578 | 31,592,221 |
| 2024-05-13 | 3.34 | 3.35 | 3.29 | 3.29 | -1.79% | 132,354 | 43,841,723 |
| 2024-05-10 | 3.43 | 3.43 | 3.34 | 3.35 | -2.33% | 153,998 | 51,893,479 |
| 2024-05-09 | 3.4 | 3.47 | 3.4 | 3.43 | +1.18% | 126,099 | 43,432,680 |
| 2024-05-08 | 3.46 | 3.48 | 3.39 | 3.39 | -2.59% | 143,874 | 49,291,620 |
| 2024-05-07 | 3.49 | 3.49 | 3.42 | 3.48 | -0.29% | 162,135 | 55,952,624 |
| 2024-05-06 | 3.45 | 3.51 | 3.45 | 3.49 | +2.05% | 199,291 | 69,389,446 |
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：