股票概览
2.98
-1%
-0.03
3
开盘价
3.02
最高价
2.97
最低价
84,661
成交量
数据更新至: 2024-05-31
技术指标
3.02
MA5 (5日均线)
3.13
MA10 (10日均线)
3.15
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 | 3.02 | 2.97 | 2.98 | -1% | 84,661 | 25,294,554 |
| 2024-05-30 | 3.05 | 3.05 | 2.98 | 3.01 | 0% | 73,171 | 21,986,266 |
| 2024-05-29 | 3 | 3.06 | 2.99 | 3.01 | -0.33% | 82,574 | 24,980,888 |
| 2024-05-28 | 3.11 | 3.12 | 3 | 3.02 | -1.95% | 124,480 | 37,877,950 |
| 2024-05-27 | 3.11 | 3.13 | 3.02 | 3.08 | -0.96% | 125,402 | 38,364,479 |
| 2024-05-24 | 3.1 | 3.15 | 3.08 | 3.11 | -1.27% | 115,950 | 36,107,520 |
| 2024-05-23 | 3.22 | 3.23 | 3.13 | 3.15 | -3.67% | 200,353 | 63,384,223 |
| 2024-05-22 | 3.29 | 3.35 | 3.26 | 3.27 | -1.51% | 200,866 | 66,222,912 |
| 2024-05-21 | 3.3 | 3.33 | 3.23 | 3.32 | -1.19% | 241,444 | 79,172,001 |
| 2024-05-20 | 3.32 | 3.38 | 3.27 | 3.36 | +1.82% | 401,276 | 133,856,928 |
| 2024-05-17 | 3.35 | 3.38 | 3.21 | 3.3 | -0.6% | 377,257 | 123,123,492 |
| 2024-05-16 | 3.48 | 3.55 | 3.29 | 3.32 | -2.35% | 686,411 | 233,304,069 |
| 2024-05-15 | 3.09 | 3.4 | 3.07 | 3.4 | +10.03% | 277,394 | 92,154,051 |
| 2024-05-14 | 3.09 | 3.12 | 3 | 3.09 | +1.31% | 212,913 | 65,242,822 |
| 2024-05-13 | 3.11 | 3.13 | 3.03 | 3.05 | -2.87% | 229,516 | 70,279,851 |
| 2024-05-10 | 3.24 | 3.29 | 3.12 | 3.14 | -3.38% | 288,338 | 91,493,498 |
| 2024-05-09 | 3.29 | 3.43 | 3.2 | 3.25 | +1.56% | 563,494 | 186,256,132 |
| 2024-05-08 | 2.91 | 3.2 | 2.89 | 3.2 | +9.97% | 187,473 | 58,393,030 |
| 2024-05-07 | 2.93 | 2.94 | 2.87 | 2.91 | -0.68% | 87,655 | 25,421,981 |
| 2024-05-06 | 2.9 | 2.94 | 2.88 | 2.93 | +1.74% | 69,176 | 20,204,503 |
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：