股票概览
3.02
+5.23%
+0.15
2.86
开盘价
3.06
最高价
2.86
最低价
254,381
成交量
数据更新至: 2024-05-31
技术指标
3.07
MA5 (5日均线)
3.25
MA10 (10日均线)
3.38
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 | 2.86 | 3.06 | 2.86 | 3.02 | +5.23% | 254,381 | 75,855,381 |
| 2024-05-30 | 2.94 | 2.95 | 2.82 | 2.87 | -2.71% | 239,913 | 69,002,441 |
| 2024-05-29 | 2.91 | 3.05 | 2.71 | 2.95 | -7.81% | 447,091 | 131,447,334 |
| 2024-05-28 | 3.28 | 3.3 | 3.18 | 3.2 | -3.32% | 137,219 | 44,113,912 |
| 2024-05-27 | 3.34 | 3.37 | 3.22 | 3.31 | -1.78% | 160,695 | 52,650,606 |
| 2024-05-24 | 3.37 | 3.5 | 3.33 | 3.37 | -0.3% | 154,529 | 52,604,504 |
| 2024-05-23 | 3.49 | 3.54 | 3.35 | 3.38 | -2.31% | 189,944 | 65,243,600 |
| 2024-05-22 | 3.4 | 3.5 | 3.35 | 3.46 | +2.37% | 181,008 | 62,513,111 |
| 2024-05-21 | 3.52 | 3.52 | 3.33 | 3.38 | -3.7% | 192,966 | 65,379,603 |
| 2024-05-20 | 3.58 | 3.6 | 3.44 | 3.51 | -2.23% | 268,576 | 93,810,770 |
| 2024-05-17 | 3.5 | 3.64 | 3.5 | 3.59 | +3.46% | 362,181 | 129,293,306 |
| 2024-05-16 | 3.25 | 3.54 | 3.25 | 3.47 | +6.44% | 378,724 | 130,514,769 |
| 2024-05-15 | 3.3 | 3.37 | 3.24 | 3.26 | -2.4% | 137,604 | 45,582,259 |
| 2024-05-14 | 3.33 | 3.39 | 3.23 | 3.34 | +1.21% | 188,695 | 62,315,114 |
| 2024-05-13 | 3.45 | 3.45 | 3.29 | 3.3 | -6.52% | 281,107 | 94,288,644 |
| 2024-05-10 | 3.63 | 3.7 | 3.53 | 3.53 | -4.59% | 252,031 | 90,292,274 |
| 2024-05-09 | 3.58 | 3.72 | 3.54 | 3.7 | +3.06% | 331,420 | 120,733,007 |
| 2024-05-08 | 3.67 | 3.68 | 3.52 | 3.59 | -2.97% | 266,309 | 95,067,800 |
| 2024-05-07 | 3.59 | 3.71 | 3.54 | 3.7 | +2.21% | 368,513 | 134,801,375 |
| 2024-05-06 | 3.66 | 3.71 | 3.55 | 3.62 | -1.09% | 375,594 | 135,232,572 |
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：