股票概览
3.09
-7.76%
-0.26
3.2
开盘价
3.24
最高价
3.08
最低价
354,237
成交量
数据更新至: 2024-05-31
技术指标
3.36
MA5 (5日均线)
3.24
MA10 (10日均线)
N/A
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 | 3.2 | 3.24 | 3.08 | 3.09 | -7.76% | 354,237 | 110,995,108 |
| 2024-05-30 | 3.51 | 3.58 | 3.35 | 3.35 | -9.95% | 428,092 | 146,099,452 |
| 2024-05-29 | 3.72 | 3.72 | 3.6 | 3.72 | +10.06% | 618,076 | 229,788,935 |
| 2024-05-27 | 3.27 | 3.4 | 3.24 | 3.38 | +4.32% | 85,567 | 28,475,737 |
| 2024-05-24 | 3.13 | 3.27 | 3.11 | 3.24 | +3.51% | 63,635 | 20,477,176 |
| 2024-05-23 | 3.15 | 3.19 | 3.05 | 3.13 | 0% | 78,607 | 24,544,504 |
| 2024-05-22 | 3.15 | 3.23 | 3.08 | 3.13 | -3.4% | 111,184 | 34,749,763 |
| 2024-05-21 | 3.2 | 3.31 | 3.16 | 3.24 | +2.86% | 85,980 | 27,793,863 |
| 2024-05-20 | 3.02 | 3.15 | 3 | 3.15 | +5% | 40,522 | 12,676,169 |
| 2024-05-17 | 2.9 | 3 | 2.9 | 3 | +2.39% | 45,493 | 13,437,772 |
| 2024-05-16 | 2.95 | 3 | 2.9 | 2.93 | -1.35% | 47,021 | 13,827,884 |
| 2024-05-15 | 2.88 | 2.98 | 2.86 | 2.97 | +4.58% | 61,692 | 18,066,973 |
| 2024-05-14 | 2.8 | 2.86 | 2.8 | 2.84 | +1.43% | 26,328 | 7,467,606 |
| 2024-05-13 | 2.77 | 2.83 | 2.76 | 2.8 | +0.72% | 29,524 | 8,290,055 |
| 2024-05-10 | 2.79 | 2.83 | 2.71 | 2.78 | -0.36% | 73,935 | 20,448,023 |
| 2024-05-09 | 2.83 | 2.89 | 2.76 | 2.79 | -0.36% | 74,974 | 21,159,928 |
| 2024-05-08 | 2.9 | 2.99 | 2.78 | 2.8 | -2.1% | 119,096 | 34,180,840 |
| 2024-05-07 | 2.73 | 2.86 | 2.72 | 2.86 | +5.15% | 48,210 | 13,611,662 |
| 2024-05-06 | 2.74 | 2.81 | 2.66 | 2.72 | 0% | 99,540 | 27,235,344 |
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：