股票概览
3.12
-0.95%
-0.03
3.16
开盘价
3.18
最高价
3.11
最低价
66,724
成交量
数据更新至: 2024-05-31
技术指标
3.16
MA5 (5日均线)
3.22
MA10 (10日均线)
3.25
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 | 3.11 | 3.12 | -0.95% | 66,724 | 20,940,152 |
| 2024-05-30 | 3.16 | 3.19 | 3.13 | 3.15 | 0% | 76,736 | 24,215,565 |
| 2024-05-29 | 3.19 | 3.23 | 3.11 | 3.15 | -0.94% | 114,292 | 36,185,048 |
| 2024-05-28 | 3.22 | 3.22 | 3.17 | 3.18 | -1.24% | 82,609 | 26,310,996 |
| 2024-05-27 | 3.21 | 3.23 | 3.15 | 3.22 | +0.31% | 89,128 | 28,437,856 |
| 2024-05-24 | 3.21 | 3.26 | 3.18 | 3.21 | 0% | 82,734 | 26,687,127 |
| 2024-05-23 | 3.25 | 3.27 | 3.17 | 3.21 | -2.43% | 101,550 | 32,672,093 |
| 2024-05-22 | 3.3 | 3.34 | 3.27 | 3.29 | -0.6% | 89,643 | 29,624,942 |
| 2024-05-21 | 3.29 | 3.33 | 3.27 | 3.31 | 0% | 74,421 | 24,558,555 |
| 2024-05-20 | 3.3 | 3.33 | 3.28 | 3.31 | +0.61% | 91,045 | 30,107,259 |
| 2024-05-17 | 3.29 | 3.33 | 3.24 | 3.29 | +0.3% | 92,428 | 30,314,934 |
| 2024-05-16 | 3.24 | 3.3 | 3.24 | 3.28 | +1.23% | 76,094 | 24,908,875 |
| 2024-05-15 | 3.27 | 3.29 | 3.22 | 3.24 | -1.52% | 59,259 | 19,302,534 |
| 2024-05-14 | 3.23 | 3.32 | 3.22 | 3.29 | +1.86% | 86,218 | 28,318,527 |
| 2024-05-13 | 3.25 | 3.27 | 3.2 | 3.23 | -1.82% | 94,294 | 30,495,376 |
| 2024-05-10 | 3.32 | 3.35 | 3.28 | 3.29 | -0.3% | 100,903 | 33,470,277 |
| 2024-05-09 | 3.29 | 3.32 | 3.27 | 3.3 | +0.61% | 79,266 | 26,177,471 |
| 2024-05-08 | 3.32 | 3.32 | 3.26 | 3.28 | -1.2% | 103,295 | 33,936,375 |
| 2024-05-07 | 3.3 | 3.34 | 3.26 | 3.32 | +0.61% | 119,284 | 39,388,130 |
| 2024-05-06 | 3.29 | 3.35 | 3.25 | 3.3 | +1.54% | 151,434 | 50,022,856 |
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：