股票概览
3.12
0%
0
3.12
开盘价
3.14
最高价
3.12
最低价
187,269
成交量
数据更新至: 2024-05-31
技术指标
3.13
MA5 (5日均线)
3.17
MA10 (10日均线)
3.18
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 | 3.12 | 3.14 | 3.12 | 3.12 | 0% | 187,269 | 58,606,102 |
| 2024-05-30 | 3.14 | 3.18 | 3.12 | 3.12 | -0.32% | 351,549 | 110,567,995 |
| 2024-05-29 | 3.11 | 3.15 | 3.1 | 3.13 | +0.32% | 205,024 | 64,133,042 |
| 2024-05-28 | 3.15 | 3.17 | 3.11 | 3.12 | -1.27% | 373,440 | 117,128,275 |
| 2024-05-27 | 3.17 | 3.18 | 3.13 | 3.16 | +0.32% | 290,527 | 91,497,994 |
| 2024-05-24 | 3.17 | 3.2 | 3.15 | 3.15 | -0.63% | 240,794 | 76,354,481 |
| 2024-05-23 | 3.23 | 3.24 | 3.16 | 3.17 | -2.16% | 389,023 | 123,948,087 |
| 2024-05-22 | 3.22 | 3.26 | 3.21 | 3.24 | +0.93% | 308,305 | 99,924,224 |
| 2024-05-21 | 3.23 | 3.24 | 3.19 | 3.21 | -0.93% | 281,835 | 90,512,297 |
| 2024-05-20 | 3.24 | 3.27 | 3.22 | 3.24 | +0.31% | 345,393 | 111,901,396 |
| 2024-05-17 | 3.18 | 3.23 | 3.16 | 3.23 | +1.25% | 353,025 | 112,794,731 |
| 2024-05-16 | 3.16 | 3.23 | 3.15 | 3.19 | +1.27% | 362,483 | 115,685,923 |
| 2024-05-15 | 3.16 | 3.18 | 3.13 | 3.15 | -0.63% | 252,582 | 79,637,918 |
| 2024-05-14 | 3.21 | 3.23 | 3.15 | 3.17 | -1.25% | 282,768 | 89,835,821 |
| 2024-05-13 | 3.18 | 3.23 | 3.15 | 3.21 | +0.31% | 389,639 | 124,605,190 |
| 2024-05-10 | 3.21 | 3.21 | 3.15 | 3.2 | +0.31% | 209,309 | 66,484,662 |
| 2024-05-09 | 3.14 | 3.21 | 3.14 | 3.19 | +1.27% | 268,706 | 85,541,256 |
| 2024-05-08 | 3.19 | 3.21 | 3.14 | 3.15 | -1.56% | 290,978 | 92,251,657 |
| 2024-05-07 | 3.27 | 3.27 | 3.19 | 3.2 | -2.14% | 437,107 | 140,634,672 |
| 2024-05-06 | 3.22 | 3.28 | 3.2 | 3.27 | +2.51% | 413,772 | 134,285,261 |
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：