股票概览
3.13
+0.32%
+0.01
3.11
开盘价
3.16
最高价
3.1
最低价
660,074
成交量
数据更新至: 2024-05-31
技术指标
3.16
MA5 (5日均线)
3.22
MA10 (10日均线)
3.19
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 | 3.11 | 3.16 | 3.1 | 3.13 | +0.32% | 660,074 | 206,353,221 |
| 2024-05-30 | 3.26 | 3.28 | 3.11 | 3.12 | -5.74% | 1,459,966 | 464,175,452 |
| 2024-05-29 | 3.12 | 3.36 | 3.1 | 3.31 | +5.75% | 2,223,751 | 727,736,301 |
| 2024-05-28 | 3.18 | 3.22 | 3.12 | 3.13 | +0.64% | 1,313,469 | 416,874,922 |
| 2024-05-27 | 3.09 | 3.13 | 3.06 | 3.11 | +0.65% | 802,915 | 248,442,938 |
| 2024-05-24 | 3.07 | 3.13 | 3.07 | 3.09 | -0.32% | 926,218 | 287,415,092 |
| 2024-05-23 | 3.15 | 3.17 | 3.07 | 3.1 | -6.06% | 1,555,478 | 485,010,077 |
| 2024-05-22 | 3.37 | 3.45 | 3.29 | 3.3 | -1.79% | 1,521,936 | 510,349,911 |
| 2024-05-21 | 3.6 | 3.64 | 3.35 | 3.36 | -5.35% | 2,881,528 | 1,001,134,568 |
| 2024-05-20 | 3.5 | 3.55 | 3.4 | 3.55 | +9.91% | 2,512,716 | 878,247,940 |
| 2024-05-17 | 3.19 | 3.27 | 3.13 | 3.23 | +1.25% | 1,040,738 | 332,436,577 |
| 2024-05-16 | 3.34 | 3.35 | 3.18 | 3.19 | -1.24% | 1,338,173 | 435,913,153 |
| 2024-05-15 | 3.13 | 3.35 | 3.09 | 3.23 | +2.87% | 1,779,024 | 575,358,657 |
| 2024-05-14 | 3.14 | 3.18 | 3.1 | 3.14 | +0.64% | 803,171 | 252,219,533 |
| 2024-05-13 | 3.16 | 3.16 | 3.09 | 3.12 | -3.41% | 952,260 | 297,706,452 |
| 2024-05-10 | 3.29 | 3.35 | 3.13 | 3.23 | +1.57% | 1,747,797 | 561,055,877 |
| 2024-05-09 | 3.09 | 3.2 | 3.08 | 3.18 | +2.58% | 1,065,068 | 336,111,006 |
| 2024-05-08 | 3.09 | 3.15 | 3.04 | 3.1 | -0.64% | 758,159 | 234,942,861 |
| 2024-05-07 | 3.16 | 3.18 | 3.1 | 3.12 | -0.32% | 908,841 | 285,844,003 |
| 2024-05-06 | 3.07 | 3.14 | 3.04 | 3.13 | +1.29% | 918,530 | 284,365,820 |
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：