股票概览
3.05
-1.29%
-0.04
3.08
开盘价
3.12
最高价
3.03
最低价
279,246
成交量
数据更新至: 2024-05-31
技术指标
3.17
MA5 (5日均线)
3.33
MA10 (10日均线)
3.32
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 | 3.08 | 3.12 | 3.03 | 3.05 | -1.29% | 279,246 | 85,377,965 |
| 2024-05-30 | 3.17 | 3.2 | 3.07 | 3.09 | -4.04% | 350,138 | 108,828,676 |
| 2024-05-29 | 3.18 | 3.32 | 3.17 | 3.22 | +0.31% | 344,972 | 111,873,886 |
| 2024-05-28 | 3.34 | 3.38 | 3.18 | 3.21 | -2.43% | 368,975 | 119,887,664 |
| 2024-05-27 | 3.32 | 3.34 | 3.19 | 3.29 | -1.5% | 373,996 | 121,494,149 |
| 2024-05-24 | 3.43 | 3.44 | 3.27 | 3.34 | -2.34% | 402,016 | 134,950,767 |
| 2024-05-23 | 3.43 | 3.54 | 3.38 | 3.42 | -3.93% | 702,822 | 241,766,635 |
| 2024-05-22 | 3.48 | 3.75 | 3.48 | 3.56 | +1.71% | 1,016,577 | 368,443,160 |
| 2024-05-21 | 3.53 | 3.63 | 3.48 | 3.5 | -1.96% | 594,830 | 210,349,674 |
| 2024-05-20 | 3.6 | 3.73 | 3.53 | 3.57 | -6.05% | 1,147,503 | 412,554,764 |
| 2024-05-17 | 3.62 | 3.86 | 3.47 | 3.8 | +7.95% | 1,563,898 | 569,296,711 |
| 2024-05-16 | 3.38 | 3.74 | 3.38 | 3.52 | +2.62% | 1,238,630 | 439,719,570 |
| 2024-05-15 | 3.27 | 3.57 | 3.27 | 3.43 | +3.31% | 1,151,003 | 395,644,027 |
| 2024-05-14 | 3.31 | 3.4 | 3.23 | 3.32 | +0.91% | 685,264 | 226,872,697 |
| 2024-05-13 | 3.29 | 3.43 | 3.21 | 3.29 | -1.5% | 934,214 | 308,920,770 |
| 2024-05-10 | 3.05 | 3.34 | 3.05 | 3.34 | +9.87% | 1,047,819 | 337,416,093 |
| 2024-05-09 | 3.03 | 3.1 | 3.01 | 3.04 | +1% | 441,332 | 134,550,666 |
| 2024-05-08 | 3.1 | 3.14 | 2.99 | 3.01 | -5.05% | 696,626 | 211,702,366 |
| 2024-05-07 | 3.17 | 3.27 | 3.08 | 3.17 | -1.86% | 990,963 | 312,546,662 |
| 2024-05-06 | 3.36 | 3.6 | 3.17 | 3.23 | -1.22% | 1,559,881 | 530,457,968 |
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：