股票概览
2.96
-1.33%
-0.04
3
开盘价
3.02
最高价
2.95
最低价
225,503
成交量
数据更新至: 2024-05-31
技术指标
3.05
MA5 (5日均线)
3.17
MA10 (10日均线)
3.11
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 | 3.02 | 2.95 | 2.96 | -1.33% | 225,503 | 67,266,185 |
| 2024-05-30 | 3.05 | 3.06 | 2.98 | 3 | -2.6% | 271,318 | 81,885,757 |
| 2024-05-29 | 3.06 | 3.14 | 3.05 | 3.08 | +0.33% | 269,145 | 83,317,252 |
| 2024-05-28 | 3.17 | 3.21 | 3.06 | 3.07 | -2.54% | 319,160 | 99,538,253 |
| 2024-05-27 | 3.17 | 3.19 | 3.07 | 3.15 | -1.25% | 369,565 | 115,017,739 |
| 2024-05-24 | 3.29 | 3.3 | 3.18 | 3.19 | -2.74% | 356,264 | 114,655,354 |
| 2024-05-23 | 3.34 | 3.36 | 3.24 | 3.28 | -3.24% | 643,132 | 212,362,678 |
| 2024-05-22 | 3.26 | 3.5 | 3.25 | 3.39 | +3.35% | 1,178,041 | 399,915,395 |
| 2024-05-21 | 3.24 | 3.32 | 3.23 | 3.28 | +0.61% | 505,298 | 165,618,011 |
| 2024-05-20 | 3.38 | 3.39 | 3.24 | 3.26 | -4.68% | 1,137,118 | 374,575,564 |
| 2024-05-17 | 3.16 | 3.42 | 3.11 | 3.42 | +9.27% | 1,222,342 | 397,322,275 |
| 2024-05-16 | 2.99 | 3.17 | 2.99 | 3.13 | +3.64% | 759,976 | 236,005,727 |
| 2024-05-15 | 2.97 | 3.07 | 2.97 | 3.02 | +1% | 378,959 | 114,692,348 |
| 2024-05-14 | 3 | 3.05 | 2.96 | 2.99 | 0% | 255,184 | 76,398,320 |
| 2024-05-13 | 3.02 | 3.02 | 2.95 | 2.99 | -1.97% | 280,305 | 83,805,100 |
| 2024-05-10 | 2.95 | 3.09 | 2.92 | 3.05 | +3.39% | 509,665 | 152,995,731 |
| 2024-05-09 | 2.97 | 3 | 2.91 | 2.95 | +0.34% | 325,257 | 96,038,346 |
| 2024-05-08 | 3.03 | 3.04 | 2.93 | 2.94 | -3.92% | 258,282 | 76,707,954 |
| 2024-05-07 | 3.05 | 3.12 | 2.99 | 3.06 | 0% | 426,455 | 129,526,810 |
| 2024-05-06 | 3.16 | 3.21 | 3.05 | 3.06 | -0.97% | 482,331 | 150,648,424 |
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：