股票概览
3.12
+0.97%
+0.03
3.1
开盘价
3.13
最高价
3.09
最低价
73,314
成交量
数据更新至: 2024-05-31
技术指标
3.13
MA5 (5日均线)
3.15
MA10 (10日均线)
3.18
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 | 3.1 | 3.13 | 3.09 | 3.12 | +0.97% | 73,314 | 22,828,759 |
| 2024-05-30 | 3.1 | 3.13 | 3.09 | 3.09 | -0.96% | 62,498 | 19,399,377 |
| 2024-05-29 | 3.12 | 3.13 | 3.09 | 3.12 | -0.95% | 92,265 | 28,738,924 |
| 2024-05-28 | 3.14 | 3.2 | 3.11 | 3.15 | -0.32% | 140,328 | 44,232,411 |
| 2024-05-27 | 3.12 | 3.2 | 3.12 | 3.16 | +1.28% | 141,315 | 44,683,639 |
| 2024-05-24 | 3.11 | 3.15 | 3.1 | 3.12 | -0.64% | 100,068 | 31,270,878 |
| 2024-05-23 | 3.18 | 3.23 | 3.12 | 3.14 | -1.57% | 152,826 | 48,302,204 |
| 2024-05-22 | 3.17 | 3.2 | 3.17 | 3.19 | 0% | 97,593 | 31,065,464 |
| 2024-05-21 | 3.22 | 3.23 | 3.17 | 3.19 | -1.54% | 153,096 | 48,879,788 |
| 2024-05-20 | 3.21 | 3.27 | 3.2 | 3.24 | +0.31% | 173,262 | 56,182,467 |
| 2024-05-17 | 3.22 | 3.25 | 3.19 | 3.23 | -0.31% | 162,090 | 52,116,365 |
| 2024-05-16 | 3.26 | 3.27 | 3.21 | 3.24 | -0.31% | 213,213 | 69,096,273 |
| 2024-05-15 | 3.25 | 3.28 | 3.21 | 3.25 | -0.61% | 213,497 | 69,064,691 |
| 2024-05-14 | 3.32 | 3.38 | 3.25 | 3.27 | -2.39% | 369,030 | 121,521,668 |
| 2024-05-13 | 3.18 | 3.36 | 3.17 | 3.35 | +4.69% | 472,756 | 154,871,586 |
| 2024-05-10 | 3.24 | 3.25 | 3.17 | 3.2 | -0.93% | 191,302 | 61,185,534 |
| 2024-05-09 | 3.11 | 3.26 | 3.11 | 3.23 | +3.86% | 351,379 | 112,406,053 |
| 2024-05-08 | 3.13 | 3.15 | 3.09 | 3.11 | -0.64% | 131,985 | 41,214,812 |
| 2024-05-07 | 3.15 | 3.15 | 3.11 | 3.13 | -0.32% | 119,814 | 37,447,280 |
| 2024-05-06 | 3.14 | 3.16 | 3.12 | 3.14 | +0.96% | 171,857 | 53,968,647 |
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：