股票概览
3.22
+2.55%
+0.08
3.15
开盘价
3.23
最高价
3.13
最低价
201,285
成交量
数据更新至: 2024-05-31
技术指标
3.17
MA5 (5日均线)
3.22
MA10 (10日均线)
3.29
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 | 3.15 | 3.23 | 3.13 | 3.22 | +2.55% | 201,285 | 64,331,040 |
| 2024-05-30 | 3.13 | 3.17 | 3.07 | 3.14 | 0% | 140,726 | 44,113,836 |
| 2024-05-29 | 3.13 | 3.19 | 3.12 | 3.14 | 0% | 151,584 | 47,863,062 |
| 2024-05-28 | 3.19 | 3.21 | 3.12 | 3.14 | -2.18% | 165,281 | 52,224,868 |
| 2024-05-27 | 3.21 | 3.21 | 3.12 | 3.21 | +0.94% | 175,962 | 55,599,954 |
| 2024-05-24 | 3.25 | 3.27 | 3.18 | 3.18 | -1.24% | 152,220 | 48,976,858 |
| 2024-05-23 | 3.3 | 3.31 | 3.22 | 3.22 | -2.72% | 164,939 | 53,689,629 |
| 2024-05-22 | 3.28 | 3.32 | 3.26 | 3.31 | +0.61% | 133,339 | 43,949,828 |
| 2024-05-21 | 3.35 | 3.36 | 3.27 | 3.29 | -2.08% | 179,582 | 59,221,725 |
| 2024-05-20 | 3.34 | 3.4 | 3.31 | 3.36 | +0.9% | 250,256 | 84,022,413 |
| 2024-05-17 | 3.26 | 3.33 | 3.25 | 3.33 | +1.83% | 211,045 | 69,764,855 |
| 2024-05-16 | 3.23 | 3.31 | 3.23 | 3.27 | +1.55% | 189,615 | 62,183,049 |
| 2024-05-15 | 3.27 | 3.29 | 3.21 | 3.22 | -1.23% | 169,947 | 55,266,068 |
| 2024-05-14 | 3.27 | 3.33 | 3.25 | 3.26 | +0.62% | 150,527 | 49,259,664 |
| 2024-05-13 | 3.34 | 3.35 | 3.23 | 3.24 | -3.57% | 273,093 | 89,633,724 |
| 2024-05-10 | 3.45 | 3.47 | 3.36 | 3.36 | -2.61% | 215,960 | 73,289,035 |
| 2024-05-09 | 3.42 | 3.47 | 3.42 | 3.45 | +0.29% | 206,608 | 71,237,576 |
| 2024-05-08 | 3.5 | 3.51 | 3.43 | 3.44 | -2.27% | 257,681 | 89,173,295 |
| 2024-05-07 | 3.51 | 3.57 | 3.48 | 3.52 | -1.12% | 393,417 | 138,516,214 |
| 2024-05-06 | 3.6 | 3.71 | 3.54 | 3.56 | -0.28% | 598,651 | 215,776,170 |
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：