股票概览
2.94
-3.29%
-0.1
3.02
开盘价
3.05
最高价
2.93
最低价
523,898
成交量
数据更新至: 2024-05-31
技术指标
3.06
MA5 (5日均线)
3.12
MA10 (10日均线)
3.16
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 | 3.02 | 3.05 | 2.93 | 2.94 | -3.29% | 523,898 | 155,450,264 |
| 2024-05-30 | 3.19 | 3.23 | 3.03 | 3.04 | -3.18% | 675,360 | 211,777,097 |
| 2024-05-29 | 3.08 | 3.14 | 3.06 | 3.14 | +1.95% | 455,596 | 142,223,061 |
| 2024-05-28 | 3.1 | 3.15 | 3.07 | 3.08 | -0.32% | 314,357 | 97,586,190 |
| 2024-05-27 | 3.09 | 3.11 | 3.03 | 3.09 | +0.32% | 335,589 | 102,809,414 |
| 2024-05-24 | 3.09 | 3.13 | 3.08 | 3.08 | -0.32% | 298,681 | 92,689,772 |
| 2024-05-23 | 3.18 | 3.18 | 3.09 | 3.09 | -4.04% | 458,438 | 142,961,805 |
| 2024-05-22 | 3.23 | 3.26 | 3.2 | 3.22 | -0.31% | 333,378 | 107,621,064 |
| 2024-05-21 | 3.35 | 3.4 | 3.22 | 3.23 | -2.12% | 705,454 | 233,019,237 |
| 2024-05-20 | 3.19 | 3.35 | 3.17 | 3.3 | +4.43% | 960,455 | 313,898,556 |
| 2024-05-17 | 3.12 | 3.17 | 3.09 | 3.16 | +1.28% | 498,166 | 155,521,717 |
| 2024-05-16 | 3.13 | 3.18 | 3.11 | 3.12 | +0.65% | 542,101 | 170,290,332 |
| 2024-05-15 | 3.18 | 3.18 | 3.09 | 3.1 | -3.13% | 650,041 | 203,640,377 |
| 2024-05-14 | 3.2 | 3.25 | 3.18 | 3.2 | 0% | 526,064 | 168,780,897 |
| 2024-05-13 | 3.24 | 3.25 | 3.16 | 3.2 | -2.14% | 558,370 | 178,694,397 |
| 2024-05-10 | 3.33 | 3.39 | 3.22 | 3.27 | -1.51% | 739,066 | 242,822,925 |
| 2024-05-09 | 3.22 | 3.34 | 3.2 | 3.32 | +3.75% | 929,819 | 306,269,395 |
| 2024-05-08 | 3.22 | 3.26 | 3.17 | 3.2 | -1.23% | 524,141 | 168,574,060 |
| 2024-05-07 | 3.24 | 3.29 | 3.21 | 3.24 | 0% | 652,849 | 212,036,703 |
| 2024-05-06 | 3.2 | 3.24 | 3.16 | 3.24 | +1.57% | 760,072 | 243,341,891 |
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：