股票概览
3.1
+1.97%
+0.06
3.05
开盘价
3.12
最高价
3.01
最低价
80,501
成交量
数据更新至: 2024-05-31
技术指标
3.04
MA5 (5日均线)
3.10
MA10 (10日均线)
3.20
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 | 3.05 | 3.12 | 3.01 | 3.1 | +1.97% | 80,501 | 24,829,897 |
| 2024-05-30 | 3.01 | 3.17 | 3 | 3.04 | -0.33% | 115,707 | 35,569,900 |
| 2024-05-29 | 3 | 3.15 | 2.97 | 3.05 | +1.67% | 113,255 | 34,458,884 |
| 2024-05-28 | 3.04 | 3.05 | 2.99 | 3 | -0.99% | 50,028 | 15,070,462 |
| 2024-05-27 | 3.06 | 3.09 | 2.99 | 3.03 | -1.3% | 79,186 | 23,958,358 |
| 2024-05-24 | 3.15 | 3.15 | 3.06 | 3.07 | -1.92% | 49,663 | 15,389,438 |
| 2024-05-23 | 3.19 | 3.26 | 3.11 | 3.13 | -2.19% | 99,971 | 31,689,011 |
| 2024-05-22 | 3.2 | 3.26 | 3.16 | 3.2 | 0% | 67,259 | 21,628,461 |
| 2024-05-21 | 3.21 | 3.27 | 3.19 | 3.2 | -0.62% | 116,980 | 37,670,881 |
| 2024-05-20 | 3.29 | 3.32 | 3.21 | 3.22 | -2.13% | 148,073 | 48,155,498 |
| 2024-05-17 | 3.3 | 3.33 | 3.26 | 3.29 | +0.3% | 62,441 | 20,550,908 |
| 2024-05-16 | 3.26 | 3.38 | 3.25 | 3.28 | +1.23% | 117,862 | 39,078,352 |
| 2024-05-15 | 3.26 | 3.33 | 3.22 | 3.24 | -0.92% | 104,634 | 34,269,065 |
| 2024-05-14 | 3.21 | 3.27 | 3.19 | 3.27 | +1.87% | 69,983 | 22,708,421 |
| 2024-05-13 | 3.28 | 3.29 | 3.19 | 3.21 | -2.13% | 111,888 | 36,223,188 |
| 2024-05-10 | 3.36 | 3.38 | 3.24 | 3.28 | -2.38% | 105,587 | 34,778,045 |
| 2024-05-09 | 3.27 | 3.37 | 3.27 | 3.36 | +1.82% | 69,188 | 23,222,200 |
| 2024-05-08 | 3.38 | 3.42 | 3.29 | 3.3 | -2.08% | 87,790 | 29,367,626 |
| 2024-05-07 | 3.42 | 3.42 | 3.31 | 3.37 | -0.59% | 100,760 | 33,721,318 |
| 2024-05-06 | 3.3 | 3.41 | 3.3 | 3.39 | +3.67% | 125,955 | 42,305,314 |
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：