股票概览
3.04
+3.4%
+0.1
2.95
开盘价
3.04
最高价
2.94
最低价
66,151
成交量
数据更新至: 2024-05-31
技术指标
2.99
MA5 (5日均线)
3.07
MA10 (10日均线)
3.11
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 | 2.95 | 3.04 | 2.94 | 3.04 | +3.4% | 66,151 | 19,871,473 |
| 2024-05-30 | 2.97 | 2.98 | 2.89 | 2.94 | -0.68% | 59,823 | 17,582,872 |
| 2024-05-29 | 2.98 | 3.03 | 2.92 | 2.96 | -0.34% | 81,818 | 24,384,287 |
| 2024-05-28 | 3.07 | 3.07 | 2.97 | 2.97 | -2.94% | 63,401 | 19,093,649 |
| 2024-05-27 | 3.06 | 3.08 | 2.98 | 3.06 | +0.33% | 67,512 | 20,412,306 |
| 2024-05-24 | 3.11 | 3.13 | 3.05 | 3.05 | -1.61% | 47,365 | 14,574,031 |
| 2024-05-23 | 3.2 | 3.2 | 3.08 | 3.1 | -2.52% | 74,578 | 23,307,201 |
| 2024-05-22 | 3.15 | 3.21 | 3.12 | 3.18 | +0.63% | 60,633 | 19,282,478 |
| 2024-05-21 | 3.19 | 3.22 | 3.12 | 3.16 | -0.94% | 70,305 | 22,219,908 |
| 2024-05-20 | 3.26 | 3.28 | 3.17 | 3.19 | -1.85% | 79,577 | 25,557,084 |
| 2024-05-17 | 3.22 | 3.25 | 3.14 | 3.25 | +2.2% | 75,419 | 24,268,476 |
| 2024-05-16 | 3.11 | 3.2 | 3.1 | 3.18 | +1.92% | 68,607 | 21,795,902 |
| 2024-05-15 | 3.1 | 3.18 | 3.06 | 3.12 | +0.32% | 65,799 | 20,676,678 |
| 2024-05-14 | 3.06 | 3.12 | 3.04 | 3.11 | +1.97% | 65,834 | 20,327,816 |
| 2024-05-13 | 3.14 | 3.18 | 3 | 3.05 | -3.48% | 99,523 | 30,480,614 |
| 2024-05-10 | 3.24 | 3.25 | 3.13 | 3.16 | -2.47% | 68,815 | 21,859,622 |
| 2024-05-09 | 3.16 | 3.25 | 3.15 | 3.24 | +2.86% | 78,841 | 25,451,510 |
| 2024-05-08 | 3.22 | 3.22 | 3.14 | 3.15 | -1.87% | 69,215 | 21,917,847 |
| 2024-05-07 | 3.17 | 3.25 | 3.15 | 3.21 | +1.26% | 78,085 | 25,015,475 |
| 2024-05-06 | 3.19 | 3.28 | 3.14 | 3.17 | +1.28% | 108,690 | 34,641,828 |
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：