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
248,556
成交量
数据更新至: 2024-05-31
技术指标
3.16
MA5 (5日均线)
3.20
MA10 (10日均线)
3.26
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% | 248,556 | 78,736,809 |
| 2024-05-30 | 3.16 | 3.17 | 3.14 | 3.17 | +0.32% | 204,302 | 64,457,859 |
| 2024-05-29 | 3.15 | 3.19 | 3.15 | 3.16 | +0.32% | 268,128 | 84,973,264 |
| 2024-05-28 | 3.17 | 3.19 | 3.15 | 3.15 | -0.94% | 297,983 | 94,283,238 |
| 2024-05-27 | 3.17 | 3.19 | 3.15 | 3.18 | +0.63% | 397,665 | 125,932,089 |
| 2024-05-24 | 3.18 | 3.21 | 3.16 | 3.16 | -0.63% | 386,810 | 123,023,317 |
| 2024-05-23 | 3.26 | 3.27 | 3.18 | 3.18 | -2.75% | 567,069 | 182,157,939 |
| 2024-05-22 | 3.25 | 3.28 | 3.25 | 3.27 | +0.31% | 363,426 | 118,654,340 |
| 2024-05-21 | 3.29 | 3.3 | 3.24 | 3.26 | -0.91% | 373,870 | 122,046,601 |
| 2024-05-20 | 3.3 | 3.33 | 3.28 | 3.29 | -0.3% | 550,532 | 181,777,320 |
| 2024-05-17 | 3.24 | 3.32 | 3.24 | 3.3 | +1.54% | 710,869 | 233,110,926 |
| 2024-05-16 | 3.28 | 3.31 | 3.25 | 3.25 | -0.91% | 370,624 | 121,622,693 |
| 2024-05-15 | 3.36 | 3.37 | 3.27 | 3.28 | -2.38% | 475,999 | 157,686,613 |
| 2024-05-14 | 3.34 | 3.36 | 3.32 | 3.36 | +0.3% | 354,700 | 118,530,524 |
| 2024-05-13 | 3.35 | 3.37 | 3.3 | 3.35 | -0.3% | 367,320 | 122,507,134 |
| 2024-05-10 | 3.35 | 3.37 | 3.32 | 3.36 | +0.6% | 355,976 | 119,158,936 |
| 2024-05-09 | 3.31 | 3.37 | 3.31 | 3.34 | +0.91% | 329,834 | 110,294,165 |
| 2024-05-08 | 3.34 | 3.35 | 3.3 | 3.31 | -1.19% | 274,219 | 91,038,910 |
| 2024-05-07 | 3.36 | 3.37 | 3.33 | 3.35 | -0.3% | 319,825 | 107,241,471 |
| 2024-05-06 | 3.4 | 3.42 | 3.35 | 3.36 | 0% | 440,570 | 149,266,929 |
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：