股票概览
3.05
+0.33%
+0.01
3.04
开盘价
3.06
最高价
3.03
最低价
49,867
成交量
数据更新至: 2024-05-31
技术指标
3.09
MA5 (5日均线)
3.15
MA10 (10日均线)
3.17
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 | 3.04 | 3.06 | 3.03 | 3.05 | +0.33% | 49,867 | 15,212,744 |
| 2024-05-30 | 3.11 | 3.12 | 3.04 | 3.04 | -2.56% | 107,092 | 32,813,439 |
| 2024-05-29 | 3.11 | 3.14 | 3.1 | 3.12 | 0% | 72,598 | 22,680,895 |
| 2024-05-28 | 3.14 | 3.16 | 3.1 | 3.12 | -0.32% | 87,461 | 27,320,101 |
| 2024-05-27 | 3.15 | 3.17 | 3.1 | 3.13 | 0% | 71,361 | 22,276,610 |
| 2024-05-24 | 3.12 | 3.16 | 3.11 | 3.13 | 0% | 69,141 | 21,682,963 |
| 2024-05-23 | 3.22 | 3.23 | 3.12 | 3.13 | -3.4% | 166,657 | 52,536,775 |
| 2024-05-22 | 3.26 | 3.28 | 3.21 | 3.24 | -1.22% | 159,346 | 51,656,495 |
| 2024-05-21 | 3.23 | 3.33 | 3.21 | 3.28 | +0.92% | 244,621 | 80,364,635 |
| 2024-05-20 | 3.28 | 3.34 | 3.23 | 3.25 | +1.25% | 287,999 | 94,356,635 |
| 2024-05-17 | 3.22 | 3.25 | 3.16 | 3.21 | +0.31% | 152,094 | 48,712,898 |
| 2024-05-16 | 3.16 | 3.25 | 3.15 | 3.2 | +1.59% | 156,353 | 50,159,227 |
| 2024-05-15 | 3.16 | 3.18 | 3.13 | 3.15 | -0.32% | 95,776 | 30,240,252 |
| 2024-05-14 | 3.12 | 3.18 | 3.11 | 3.16 | +0.96% | 113,584 | 35,851,553 |
| 2024-05-13 | 3.22 | 3.25 | 3.11 | 3.13 | -4.28% | 217,159 | 68,493,832 |
| 2024-05-10 | 3.22 | 3.33 | 3.21 | 3.27 | +1.87% | 307,911 | 100,980,272 |
| 2024-05-09 | 3.17 | 3.24 | 3.17 | 3.21 | +1.26% | 148,360 | 47,661,267 |
| 2024-05-08 | 3.17 | 3.19 | 3.14 | 3.17 | +0.32% | 137,625 | 43,543,512 |
| 2024-05-07 | 3.24 | 3.24 | 3.14 | 3.16 | -2.47% | 240,060 | 76,402,804 |
| 2024-05-06 | 3.28 | 3.29 | 3.21 | 3.24 | -1.22% | 243,637 | 78,939,681 |
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：