股票概览
2.97
-0.67%
-0.02
2.99
开盘价
3.03
最高价
2.95
最低价
114,114
成交量
数据更新至: 2024-05-31
技术指标
3.05
MA5 (5日均线)
3.07
MA10 (10日均线)
3.10
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 | 2.99 | 3.03 | 2.95 | 2.97 | -0.67% | 114,114 | 34,027,884 |
| 2024-05-30 | 3.04 | 3.04 | 2.98 | 2.99 | -2.29% | 177,834 | 53,370,855 |
| 2024-05-29 | 3.1 | 3.1 | 3.05 | 3.06 | -1.29% | 140,183 | 43,016,819 |
| 2024-05-28 | 3.12 | 3.12 | 3.05 | 3.1 | -1.59% | 242,966 | 74,767,701 |
| 2024-05-27 | 3.15 | 3.2 | 3.07 | 3.15 | +3.28% | 359,794 | 113,096,281 |
| 2024-05-24 | 3.04 | 3.13 | 3 | 3.05 | +0.33% | 217,722 | 66,829,893 |
| 2024-05-23 | 3.12 | 3.13 | 3.02 | 3.04 | -3.18% | 222,368 | 67,821,976 |
| 2024-05-22 | 3.06 | 3.17 | 3.03 | 3.14 | +2.61% | 281,556 | 87,841,212 |
| 2024-05-21 | 3.08 | 3.1 | 3.04 | 3.06 | -1.29% | 158,440 | 48,494,227 |
| 2024-05-20 | 3.21 | 3.22 | 3.08 | 3.1 | -1.9% | 293,598 | 91,620,596 |
| 2024-05-17 | 3.06 | 3.18 | 3.02 | 3.16 | +2.93% | 353,563 | 109,411,013 |
| 2024-05-16 | 3 | 3.1 | 2.99 | 3.07 | +0.33% | 257,018 | 78,423,632 |
| 2024-05-15 | 3.02 | 3.2 | 2.98 | 3.06 | +1.66% | 271,252 | 83,681,734 |
| 2024-05-14 | 3.14 | 3.15 | 3.01 | 3.01 | -3.53% | 333,010 | 101,666,630 |
| 2024-05-13 | 3.2 | 3.22 | 3.08 | 3.12 | -2.5% | 322,131 | 100,536,379 |
| 2024-05-10 | 3.21 | 3.25 | 3.15 | 3.2 | -2.74% | 400,474 | 127,694,556 |
| 2024-05-09 | 3.08 | 3.37 | 3.08 | 3.29 | +6.13% | 687,016 | 223,906,513 |
| 2024-05-08 | 3.18 | 3.19 | 3.09 | 3.1 | -1.9% | 239,773 | 74,755,442 |
| 2024-05-07 | 3.21 | 3.22 | 3.12 | 3.16 | -1.56% | 536,672 | 169,585,908 |
| 2024-05-06 | 2.93 | 3.21 | 2.93 | 3.21 | +9.93% | 676,945 | 209,215,252 |
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：