股票概览
3.15
-3.08%
-0.1
3.2
开盘价
3.27
最高价
3.13
最低价
56,801
成交量
数据更新至: 2024-05-31
技术指标
3.13
MA5 (5日均线)
3.19
MA10 (10日均线)
3.41
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 | 3.27 | 3.13 | 3.15 | -3.08% | 56,801 | 18,061,306 |
| 2024-05-30 | 3.17 | 3.32 | 3.12 | 3.25 | +2.52% | 104,132 | 33,588,465 |
| 2024-05-29 | 3.17 | 3.17 | 3.17 | 3.17 | +4.97% | 9,042 | 2,866,314 |
| 2024-05-28 | 3.04 | 3.13 | 3 | 3.02 | -0.66% | 39,172 | 11,947,420 |
| 2024-05-27 | 3.15 | 3.16 | 3 | 3.04 | -3.8% | 56,161 | 17,112,406 |
| 2024-05-24 | 3.09 | 3.21 | 3.03 | 3.16 | +0.96% | 73,939 | 23,027,025 |
| 2024-05-23 | 3.27 | 3.27 | 3.13 | 3.13 | -4.86% | 88,012 | 27,810,291 |
| 2024-05-22 | 3.25 | 3.32 | 3.22 | 3.29 | +0.61% | 47,713 | 15,606,923 |
| 2024-05-21 | 3.41 | 3.42 | 3.27 | 3.27 | -4.94% | 89,562 | 29,504,064 |
| 2024-05-20 | 3.48 | 3.54 | 3.42 | 3.44 | -2.27% | 66,225 | 23,038,799 |
| 2024-05-17 | 3.51 | 3.54 | 3.4 | 3.52 | -1.4% | 81,463 | 28,327,078 |
| 2024-05-16 | 3.5 | 3.64 | 3.48 | 3.57 | +1.42% | 64,220 | 22,932,234 |
| 2024-05-15 | 3.45 | 3.55 | 3.43 | 3.52 | +1.44% | 56,487 | 19,791,161 |
| 2024-05-14 | 3.36 | 3.49 | 3.35 | 3.47 | +2.36% | 75,018 | 25,701,574 |
| 2024-05-13 | 3.58 | 3.58 | 3.39 | 3.39 | -5.04% | 87,124 | 29,971,080 |
| 2024-05-10 | 3.75 | 3.79 | 3.55 | 3.57 | -4.55% | 115,887 | 41,675,259 |
| 2024-05-09 | 3.77 | 3.82 | 3.73 | 3.74 | -0.27% | 43,901 | 16,599,978 |
| 2024-05-08 | 3.87 | 3.88 | 3.72 | 3.75 | -3.1% | 46,239 | 17,549,171 |
| 2024-05-07 | 3.71 | 3.89 | 3.71 | 3.87 | +2.11% | 54,410 | 20,804,671 |
| 2024-05-06 | 3.94 | 3.98 | 3.76 | 3.79 | -2.57% | 95,633 | 37,174,869 |
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：