股票概览
2.95
-1.01%
-0.03
2.98
开盘价
3.01
最高价
2.9
最低价
132,242
成交量
数据更新至: 2024-05-31
技术指标
2.98
MA5 (5日均线)
3.14
MA10 (10日均线)
3.36
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 | 2.98 | 3.01 | 2.9 | 2.95 | -1.01% | 132,242 | 39,246,307 |
| 2024-05-30 | 3.03 | 3.03 | 2.96 | 2.98 | -0.67% | 84,404 | 25,261,427 |
| 2024-05-29 | 2.96 | 3.07 | 2.94 | 3 | +0.33% | 77,638 | 23,399,038 |
| 2024-05-28 | 2.96 | 3.06 | 2.93 | 2.99 | +0.34% | 137,799 | 41,346,554 |
| 2024-05-27 | 3.09 | 3.17 | 2.92 | 2.98 | -4.49% | 214,299 | 63,989,175 |
| 2024-05-24 | 3.21 | 3.25 | 3.12 | 3.12 | -3.11% | 135,593 | 43,012,237 |
| 2024-05-23 | 3.38 | 3.38 | 3.2 | 3.22 | -5.29% | 155,043 | 50,662,794 |
| 2024-05-22 | 3.35 | 3.43 | 3.31 | 3.4 | +1.49% | 111,467 | 37,904,299 |
| 2024-05-21 | 3.45 | 3.45 | 3.29 | 3.35 | -1.18% | 131,389 | 43,794,982 |
| 2024-05-20 | 3.55 | 3.56 | 3.37 | 3.39 | -4.24% | 146,833 | 50,668,711 |
| 2024-05-17 | 3.49 | 3.57 | 3.44 | 3.54 | +1.43% | 123,363 | 43,403,616 |
| 2024-05-16 | 3.37 | 3.59 | 3.37 | 3.49 | +3.56% | 159,189 | 55,731,254 |
| 2024-05-15 | 3.3 | 3.42 | 3.25 | 3.37 | +1.51% | 153,691 | 51,678,237 |
| 2024-05-14 | 3.38 | 3.55 | 3.27 | 3.32 | -3.21% | 240,772 | 80,445,447 |
| 2024-05-13 | 3.66 | 3.66 | 3.43 | 3.43 | -6.79% | 154,212 | 54,106,900 |
| 2024-05-10 | 3.81 | 3.82 | 3.66 | 3.68 | -3.16% | 117,422 | 43,504,520 |
| 2024-05-09 | 3.73 | 3.84 | 3.69 | 3.8 | +2.7% | 105,741 | 40,131,194 |
| 2024-05-08 | 3.77 | 3.82 | 3.67 | 3.7 | -2.37% | 114,339 | 42,654,857 |
| 2024-05-07 | 3.77 | 3.79 | 3.68 | 3.79 | +1.34% | 117,486 | 43,893,670 |
| 2024-05-06 | 3.6 | 3.74 | 3.6 | 3.74 | +4.47% | 144,096 | 53,154,094 |
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：