股票概览
2.91
-0.34%
-0.01
2.94
开盘价
2.94
最高价
2.89
最低价
74,299
成交量
数据更新至: 2024-05-31
技术指标
2.99
MA5 (5日均线)
3.12
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 | 2.94 | 2.94 | 2.89 | 2.91 | -0.34% | 74,299 | 21,616,055 |
| 2024-05-30 | 3 | 3.02 | 2.9 | 2.92 | -2.99% | 99,674 | 29,403,900 |
| 2024-05-29 | 3.01 | 3.09 | 2.98 | 3.01 | +0.33% | 89,040 | 27,057,424 |
| 2024-05-28 | 3.1 | 3.12 | 2.99 | 3 | -2.91% | 101,105 | 30,655,136 |
| 2024-05-27 | 3.15 | 3.16 | 3.02 | 3.09 | -1.9% | 96,309 | 29,596,089 |
| 2024-05-24 | 3.22 | 3.23 | 3.14 | 3.15 | -2.78% | 114,931 | 36,520,548 |
| 2024-05-23 | 3.31 | 3.32 | 3.2 | 3.24 | -2.7% | 185,970 | 60,452,463 |
| 2024-05-22 | 3.3 | 3.42 | 3.3 | 3.33 | +0.91% | 239,089 | 80,386,313 |
| 2024-05-21 | 3.26 | 3.35 | 3.26 | 3.3 | +0.61% | 184,710 | 61,199,075 |
| 2024-05-20 | 3.31 | 3.37 | 3.26 | 3.28 | -1.5% | 308,314 | 101,747,357 |
| 2024-05-17 | 3.19 | 3.35 | 3.17 | 3.33 | +4.39% | 370,341 | 120,837,432 |
| 2024-05-16 | 3.1 | 3.25 | 3.1 | 3.19 | +3.24% | 298,058 | 95,265,198 |
| 2024-05-15 | 3.08 | 3.17 | 3.07 | 3.09 | +0.32% | 173,419 | 54,183,215 |
| 2024-05-14 | 3.04 | 3.11 | 3.03 | 3.08 | +1.65% | 117,812 | 36,232,949 |
| 2024-05-13 | 3.09 | 3.1 | 3.02 | 3.03 | -1.94% | 100,428 | 30,710,339 |
| 2024-05-10 | 3.06 | 3.13 | 3.01 | 3.09 | +1.64% | 145,894 | 44,928,209 |
| 2024-05-09 | 2.98 | 3.08 | 2.98 | 3.04 | +1.67% | 103,934 | 31,524,950 |
| 2024-05-08 | 3.07 | 3.07 | 2.97 | 2.99 | -2.92% | 122,171 | 36,670,305 |
| 2024-05-07 | 3.06 | 3.13 | 3.01 | 3.08 | +0.65% | 106,742 | 32,727,381 |
| 2024-05-06 | 3.12 | 3.16 | 3.04 | 3.06 | +0.33% | 159,168 | 49,276,568 |
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：